Skip to main content
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
12.66
-0.27 (-2.09%)
At close: Mar 9, 2026, 4:00 PM EDT
12.66
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7012.8512.1512.72--1.62%1,692,199
Mar 6, 202612.9713.1612.4712.9312.93-0.31%3,369,760
Mar 5, 202611.8913.1211.8812.9712.978.44%3,136,883
Mar 4, 202612.5012.5611.9511.9611.96-3.55%1,106,171
Mar 3, 202612.0612.4912.0112.4012.40-0.48%1,778,541
Mar 2, 202612.1012.6311.9312.4612.46-2,503,892
Feb 27, 202612.8313.0512.4012.4612.46-5.25%2,478,419
Feb 26, 202612.7813.3512.5613.1513.154.99%2,186,306
Feb 25, 202612.4213.0812.1712.5312.531.66%5,707,371
Feb 24, 202613.6414.4812.1712.3212.32-20.52%10,240,624
Feb 23, 202615.8115.8915.3015.5015.50-2.64%1,594,353
Feb 20, 202615.6415.9315.4115.9215.921.86%1,058,488
Feb 19, 202615.8915.8915.4415.6315.63-2.07%794,131
Feb 18, 202615.7416.3915.6715.9615.961.40%715,841
Feb 17, 202615.6615.8915.3715.7415.742.41%829,142
Feb 13, 202615.6315.9215.2215.3715.37-2.16%1,367,704
Feb 12, 202616.8217.0715.5215.7115.71-5.25%1,087,872
Feb 11, 202617.0817.1916.4716.5816.58-3.04%1,126,352
Feb 10, 202617.5417.7017.0717.1017.10-1.72%858,239
Feb 9, 202617.6317.7017.1117.4017.40-0.80%1,328,936
Feb 6, 202617.0017.7017.0017.5417.543.30%2,020,191
Feb 5, 202617.2217.4416.8416.9816.98-1.51%1,427,156
Feb 4, 202617.0517.3316.7517.2417.242.31%1,755,850
Feb 3, 202616.0917.0216.0816.8516.854.53%3,218,904
Feb 2, 202615.9916.3715.8416.1216.120.81%1,191,698
Jan 30, 202616.1116.1415.5615.9915.99-1.05%1,170,403
Jan 29, 202616.1416.3515.8816.1616.16-0.19%1,185,082
Jan 28, 202616.2416.9416.0516.1916.191.00%1,022,586
Jan 27, 202616.0816.1715.8016.0316.03-0.80%710,809
Jan 26, 202616.5116.5115.9716.1616.16-2.12%589,415
Jan 23, 202616.9217.0616.5016.5116.51-2.65%916,198
Jan 22, 202616.7117.1416.7116.9616.961.50%1,145,265
Jan 21, 202616.5616.7616.0916.7116.712.52%1,111,898
Jan 20, 202616.4116.8116.1916.3016.30-2.40%1,312,366
Jan 16, 202616.6616.8116.4316.7016.70-0.12%1,758,615
Jan 15, 202616.6316.8516.3916.7216.720.91%1,049,272
Jan 14, 202616.1416.6216.1416.5716.571.91%1,324,379
Jan 13, 202616.4316.7216.2016.2616.26-1.28%1,241,115
Jan 12, 202615.5616.4915.2416.4716.475.78%2,937,501
Jan 9, 202615.4615.7415.1815.5715.570.91%1,482,155
Jan 8, 202615.1315.7215.0015.4315.431.18%1,582,193
Jan 7, 202615.5915.9115.1915.2515.25-4.09%1,290,413
Jan 6, 202616.0716.5715.8715.9015.90-1.06%2,034,858
Jan 5, 202615.3216.2915.3216.0716.074.55%1,711,781
Jan 2, 202615.0815.5215.0215.3715.371.92%867,522
Dec 31, 202515.0515.2714.9615.0815.080.20%767,393
Dec 30, 202515.4415.4514.8215.0515.05-2.46%1,128,122
Dec 29, 202515.9015.9015.1915.4315.43-3.02%1,287,382
Dec 26, 202515.7315.9515.6515.9115.910.76%517,694
Dec 24, 202515.5715.8515.5015.7915.791.35%379,036
Dec 23, 202515.8515.8515.5215.5815.58-2.07%861,063
Dec 22, 202516.1616.2815.7715.9115.91-1.85%873,040
Dec 19, 202517.0017.0016.1716.2116.21-5.76%2,454,935
Dec 18, 202516.7217.4116.5617.2017.204.31%847,713
Dec 17, 202516.3016.9416.1116.4916.490.73%781,470
Dec 16, 202516.6316.7615.9416.3716.37-1.15%1,124,358
Dec 15, 202516.3916.9016.1016.5616.561.22%1,267,490
Dec 12, 202516.7117.2216.3416.3616.36-1.92%1,111,634
Dec 11, 202516.4017.0816.3416.6816.682.33%1,086,347
Dec 10, 202516.4216.7516.2516.3016.30-1.81%1,046,938
Dec 9, 202517.0017.4216.4616.6016.60-2.30%1,315,577
Dec 8, 202517.7017.7216.6816.9916.99-4.01%1,551,320
Dec 5, 202518.1518.1517.6417.7017.70-2.16%999,688
Dec 4, 202517.9418.1917.7418.0918.090.89%986,167
Dec 3, 202518.2218.6717.8317.9317.93-1.32%1,269,045
Dec 2, 202518.3418.3517.8118.1718.17-0.11%1,299,632
Dec 1, 202518.0518.7718.0518.1918.19-1.99%922,123
Nov 28, 202518.4618.6018.1118.5618.560.60%422,660
Nov 26, 202517.8918.7517.8318.4518.453.07%1,186,553
Nov 25, 202517.0718.3017.0717.9017.906.29%1,917,332
Nov 24, 202516.6317.2716.3416.8416.841.63%1,721,000
Nov 21, 202515.2416.7015.2416.5716.578.73%1,329,861
Nov 20, 202515.7916.1415.2115.2415.24-2.62%1,009,753
Nov 19, 202516.2016.5615.6015.6515.65-4.05%1,087,553
Nov 18, 202516.2316.6516.1216.3116.31-1.15%797,038
Nov 17, 202516.9917.1016.3916.5016.50-2.77%676,421
Nov 14, 202516.6217.2316.5116.9716.971.07%884,727
Nov 13, 202516.9317.4916.6216.7916.79-1.18%925,149
Nov 12, 202517.5517.7316.8016.9916.99-2.36%1,435,353
Nov 11, 202517.6717.8617.0917.4017.40-1.58%1,112,343
Nov 10, 202517.3017.7316.8217.6817.682.85%1,250,152
Nov 7, 202517.2917.5217.0417.1917.19-0.29%1,070,229
Nov 6, 202517.9618.6517.0317.2417.24-3.90%3,372,731
Nov 5, 202517.5618.0717.0217.9417.941.93%1,736,211
Nov 4, 202517.5318.2416.6917.6017.6011.04%2,388,534
Nov 3, 202516.4016.4015.4415.8515.85-3.88%2,565,711
Oct 31, 202516.2816.5215.9416.4916.49-924,081
Oct 30, 202516.7516.9316.2616.4916.49-3.34%1,605,378
Oct 29, 202517.5917.6316.8917.0617.06-3.56%952,723
Oct 28, 202517.8717.9717.4917.6917.69-1.89%873,558
Oct 27, 202518.4318.5717.9218.0318.03-1.42%1,018,184
Oct 24, 202518.4218.4217.9118.2918.291.61%743,342
Oct 23, 202518.4118.8017.9818.0018.00-3.54%746,990
Oct 22, 202518.4718.8218.4718.6618.661.47%713,979
Oct 21, 202518.1018.4717.9518.3918.391.66%547,798
Oct 20, 202517.7418.2916.7218.0918.090.95%1,046,613
Oct 17, 202517.4017.9617.4017.9217.921.88%742,506
Oct 16, 202517.8417.9517.0317.5917.59-1.12%682,039
Oct 15, 202517.6518.2917.6517.7917.791.54%1,365,316
Oct 14, 202516.0017.5515.9617.5217.527.82%1,325,961