Skip to main content
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
17.70
-0.39 (-2.16%)
At close: Dec 5, 2025, 4:00 PM EST
17.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%422,507
Nov 26, 202517.8918.7517.8318.4518.453.07%1,180,878
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
Oct 13, 202515.4916.2515.4916.2516.257.40%1,067,484
Oct 10, 202515.9216.1015.0815.1315.13-4.42%1,275,930
Oct 9, 202515.4516.0615.4215.8315.832.13%838,727
Oct 8, 202515.9816.1415.4815.5015.50-2.64%984,558
Oct 7, 202515.7715.9315.3815.9215.920.51%1,751,329
Oct 6, 202516.3216.3815.6815.8415.84-2.58%1,290,472
Oct 3, 202516.0316.3615.8216.2616.262.14%2,321,532
Oct 2, 202515.6415.9515.6015.9215.921.27%994,060
Oct 1, 202515.5415.8915.2215.7215.720.51%1,412,072
Sep 30, 202515.7515.8315.4215.6415.64-1.51%943,388
Sep 29, 202516.1216.2215.6215.8815.88-0.75%1,256,779
Sep 26, 202515.6616.1815.6416.0016.002.11%1,467,154
Sep 25, 202515.6115.7815.2015.6715.67-0.44%1,329,844
Sep 24, 202515.7416.0315.6115.7415.740.38%948,773
Sep 23, 202515.7915.9615.6015.6815.68-0.25%1,222,165
Sep 22, 202515.8015.8815.4715.7215.72-1.38%864,334
Sep 19, 202516.6216.9815.9015.9415.94-3.69%1,883,851
Sep 18, 202516.5016.6916.3116.5516.550.12%698,479
Sep 17, 202516.7117.0716.4216.5316.53-0.72%679,835
Sep 16, 202517.1717.1916.6116.6516.65-3.20%622,734
Sep 15, 202517.0217.3116.8617.2017.201.06%925,841
Sep 12, 202517.4617.6916.8717.0217.02-3.90%1,307,560
Sep 11, 202517.6517.8317.3417.7117.710.17%1,129,050
Sep 10, 202517.4017.7217.0617.6817.681.32%1,801,662
Sep 9, 202517.7917.9116.9817.4517.45-4.44%3,535,343
Sep 8, 202518.5818.7617.8718.2618.26-1.78%1,146,786
Sep 5, 202518.6619.0218.4418.5918.59-0.38%983,163
Sep 4, 202518.3118.6818.2818.6618.661.58%625,212
Sep 3, 202518.5418.7818.2718.3718.37-1.97%1,430,742
Sep 2, 202518.6819.0818.5218.7418.74-0.53%677,558
Aug 29, 202518.9719.1518.7218.8418.840.05%507,086
Aug 28, 202518.9519.1518.3818.8318.83-0.03%769,147
Aug 27, 202519.2419.3918.7718.8418.84-1.75%585,757
Aug 26, 202519.1119.2918.9819.1719.170.42%744,265
Aug 25, 202518.5819.5318.3619.0919.092.47%806,018
Aug 22, 202517.7118.8717.6918.6318.635.85%2,466,637
Aug 21, 202517.3717.6316.9917.6017.600.98%602,942
Aug 20, 202517.2917.6017.1417.4317.430.87%794,662
Aug 19, 202517.3617.5817.0817.2817.280.17%668,838
Aug 18, 202517.8117.9317.2417.2517.25-3.31%1,296,402
Aug 15, 202517.9518.0717.7517.8417.84-0.11%883,543
Aug 14, 202517.5817.9417.1817.8617.86-0.22%812,670
Aug 13, 202517.7118.1317.3317.9017.900.56%1,285,723
Aug 12, 202517.9518.0617.5917.8017.800.28%1,360,194
Aug 11, 202517.6817.7717.2117.7517.750.51%925,193
Aug 8, 202517.7717.8917.2017.6617.66-0.73%938,601
Aug 7, 202518.0018.1417.3617.7917.79-5.52%4,548,466
Aug 6, 202517.9719.0017.7818.8318.835.49%2,498,630
Aug 5, 202519.4719.5016.7017.8517.853.54%2,625,497
Aug 4, 202516.8817.2816.4617.2417.242.74%1,465,129
Aug 1, 202517.1717.1716.0416.7816.78-2.95%1,157,759
Jul 31, 202517.1117.6616.6617.2917.29-0.75%1,494,090
Jul 30, 202516.9918.0516.9417.4217.423.20%829,357
Jul 29, 202517.2517.3216.6416.8816.88-2.03%494,920
Jul 28, 202517.3117.3716.8417.2317.23-0.29%544,760
Jul 25, 202517.1417.3316.8117.2817.281.53%470,974
Jul 24, 202517.8818.0917.0017.0217.02-7.20%671,912
Jul 23, 202518.0919.0017.9418.3418.344.03%1,193,565
Jul 22, 202516.9817.7216.9817.6317.633.71%663,628
Jul 21, 202517.0417.3316.8717.0017.000.95%561,663
Jul 18, 202517.2917.2916.5816.8416.84-0.71%386,009
Jul 17, 202517.5017.8316.9016.9616.96-0.29%783,710