Skip to main content
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
12.74
+0.54 (4.43%)
At close: Jun 26, 2026, 4:00 PM EDT
12.95
+0.21 (1.65%)
After-hours: Jun 26, 2026, 7:25 PM EDT

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.1312.7912.1312.7412.744.43%3,342,602
Jun 25, 202612.1012.5712.0412.2012.200.99%1,039,604
Jun 24, 202611.2712.2111.2212.0812.088.34%1,337,336
Jun 23, 202611.3811.6211.1411.1511.15-3.55%1,069,923
Jun 22, 202611.7911.8511.4411.5611.56-2.12%1,107,365
Jun 18, 202611.7511.9811.5911.8111.812.87%897,545
Jun 17, 202611.5212.0611.3911.4811.48-1.03%894,851
Jun 16, 202611.8412.0811.5411.6011.60-2.11%980,187
Jun 15, 202612.4412.6311.8111.8511.85-4.36%1,368,474
Jun 12, 202611.8212.6711.8212.3912.393.77%1,460,680
Jun 11, 202611.0012.0110.8011.9411.948.74%1,231,617
Jun 10, 202610.1511.0910.1510.9810.987.02%1,318,909
Jun 9, 202610.2110.6110.1110.2610.26-0.77%1,241,227
Jun 8, 202610.1510.5310.0910.3410.341.57%1,020,038
Jun 5, 202610.4110.6110.1010.1810.18-0.59%1,013,039
Jun 4, 202610.7010.849.9710.2410.24-2.75%1,362,486
Jun 3, 202610.3810.5510.2110.5310.530.86%1,524,219
Jun 2, 202611.0511.1610.3510.4410.44-6.20%1,568,662
Jun 1, 202611.6611.8111.1011.1311.13-4.30%1,230,818
May 29, 202611.8412.0811.5911.6311.63-0.51%1,362,331
May 28, 202611.4411.9011.3111.6911.691.65%1,224,244
May 27, 202611.6412.1411.4611.5011.50-0.35%1,594,270
May 26, 202611.5311.6811.1711.5411.540.44%1,657,692
May 22, 202611.3411.6111.1911.4911.491.32%1,079,127
May 21, 202610.9011.3510.6011.3411.343.37%856,196
May 20, 202610.9011.1510.5910.9710.970.73%1,134,192
May 19, 202611.1311.2510.8110.8910.89-1.09%1,833,855
May 18, 202611.1611.2910.9911.0111.01-1.96%1,295,205
May 15, 202610.7311.2810.7011.2311.234.37%1,876,394
May 14, 202610.8211.1010.6810.7610.76-0.19%1,637,785
May 13, 202611.2611.3110.7610.7810.78-5.02%1,923,942
May 12, 202611.7911.8011.3011.3511.35-2.83%1,320,455
May 11, 202612.0412.0411.5011.6811.68-3.47%884,863
May 8, 202612.1612.4611.9012.1012.101.26%990,879
May 7, 202612.1312.1411.5211.9511.95-1.81%1,620,033
May 6, 202612.2012.5412.0012.1712.17-0.08%2,414,358
May 5, 202612.5313.2112.1512.1812.18-0.25%2,151,680
May 4, 202612.9413.0812.1812.2112.21-6.72%2,089,181
May 1, 202613.1413.3512.9113.0913.09-0.23%876,262
Apr 30, 202613.1113.3513.0613.1213.121.63%1,245,547
Apr 29, 202612.9713.0612.7712.9112.910.39%800,189
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