Skip to main content
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
12.85
-0.31 (-2.39%)
At close: Apr 28, 2026, 4:00 PM EDT
12.86
+0.01 (0.12%)
After-hours: Apr 28, 2026, 4:10 PM EDT

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.1513.4512.7812.8612.86-2.28%1,057,816
Apr 27, 202613.2113.3712.9213.1613.16-0.90%856,140
Apr 24, 202613.2213.3812.8813.2813.280.45%745,239
Apr 23, 202613.6213.8213.1913.2213.22-2.29%1,243,224
Apr 22, 202612.9113.5812.6613.5313.536.87%2,163,322
Apr 21, 202612.8413.1712.6112.6612.66-1.56%1,260,418
Apr 20, 202612.4213.0112.4212.8612.860.86%1,193,262
Apr 17, 202612.4013.0012.4012.7512.755.46%1,367,351
Apr 16, 202611.7512.1611.6612.0912.093.07%1,555,478
Apr 15, 202611.6711.9111.4511.7311.731.47%1,493,855
Apr 14, 202611.2111.6511.2011.5611.564.33%1,228,093
Apr 13, 202611.3811.3810.9611.0811.08-3.48%1,113,896
Apr 10, 202611.6211.7511.2711.4811.48-1.46%647,870
Apr 9, 202611.1011.7711.0711.6511.654.39%916,216
Apr 8, 202611.4411.6510.9411.1611.162.29%1,972,045
Apr 7, 202611.2411.3510.8310.9110.91-3.96%1,537,852
Apr 6, 202610.7311.6110.6511.3611.365.58%1,760,949
Apr 2, 202610.6310.7810.3410.7610.76-1.65%1,370,052
Apr 1, 202610.6410.9910.4710.9410.944.39%2,380,115
Mar 31, 202610.2810.9010.2510.4810.483.66%2,377,444
Mar 30, 202610.2310.5110.0910.1110.11-1.94%1,803,282
Mar 27, 202610.7410.8510.2910.3110.31-5.50%2,318,736
Mar 26, 202611.2511.4810.8610.9110.91-3.19%2,581,408
Mar 25, 202611.5211.6810.7011.2711.27-1.66%2,915,371
Mar 24, 202612.1612.3211.4411.4611.46-7.21%1,712,318
Mar 23, 202612.5912.6312.2312.3512.351.40%1,206,296
Mar 20, 202612.1112.4212.1112.1812.18-1.69%1,367,673
Mar 19, 202612.2412.6012.1012.3912.390.57%1,263,168
Mar 18, 202612.5112.7112.2512.3212.32-2.30%814,647
Mar 17, 202611.9812.7011.9812.6112.615.70%1,115,076
Mar 16, 202611.6912.0211.5511.9311.933.47%1,475,289
Mar 13, 202611.7611.8611.4411.5311.53-1.45%1,155,675
Mar 12, 202612.2412.4611.5611.7011.70-5.95%2,148,751
Mar 11, 202612.4712.6212.0612.4412.44-0.64%1,493,622
Mar 10, 202612.4712.7912.3812.5212.52-1.11%1,747,569
Mar 9, 202612.7012.8512.1512.6612.66-2.09%2,025,103
Mar 6, 202612.9713.1612.4712.9312.93-0.31%3,369,793
Mar 5, 202611.8913.1211.8812.9712.978.44%3,137,704
Mar 4, 202612.5012.5611.9511.9611.96-3.55%1,108,151
Mar 3, 202612.0612.4912.0112.4012.40-0.48%1,779,547
Mar 2, 202612.1012.6311.9312.4612.46-2,509,244
Feb 27, 202612.8313.0512.4012.4612.46-5.25%2,479,109
Feb 26, 202612.7813.3512.5613.1513.154.99%2,187,643
Feb 25, 202612.4213.0812.1712.5312.531.66%5,744,065
Feb 24, 202613.6414.4812.1712.3212.32-20.52%10,356,714
Feb 23, 202615.8115.8915.3015.5015.50-2.64%1,594,354
Feb 20, 202615.6415.9315.4115.9215.921.86%1,059,891
Feb 19, 202615.8915.8915.4415.6315.63-2.07%794,135
Feb 18, 202615.7416.3915.6715.9615.961.40%716,804
Feb 17, 202615.6615.8915.3715.7415.742.41%829,156
Feb 13, 202615.6315.9215.2215.3715.37-2.16%1,367,709
Feb 12, 202616.8217.0715.5215.7115.71-5.25%1,087,977
Feb 11, 202617.0817.1916.4716.5816.58-3.04%1,126,358
Feb 10, 202617.5417.7017.0717.1017.10-1.72%858,240
Feb 9, 202617.6317.7017.1117.4017.40-0.80%1,329,042
Feb 6, 202617.0017.7017.0017.5417.543.30%2,020,242
Feb 5, 202617.2217.4416.8416.9816.98-1.51%1,443,164
Feb 4, 202617.0517.3316.7517.2417.242.31%1,758,142
Feb 3, 202616.0917.0216.0816.8516.854.53%3,384,583
Feb 2, 202615.9916.3715.8416.1216.120.81%1,191,838
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%916,375
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