NASDAQ : FWRG
First Watch Restaurant Group, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 12.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 786.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Watch Restaurant Group, Inc. (FWRG) closed at 12.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.85 | 13.44 | 12.74 | 12.95 | 4,190,911 | +1.65% |
| 2026-10-30 | 12.73 | 13.14 | 12.56 | 12.74 | 2,163,520 | +1.84% |
| 2026-10-29 | 11.83 | 12.55 | 11.75 | 12.51 | 2,130,496 | +8.31% |
| 2026-10-28 | 11.09 | 11.955 | 11 | 11.55 | 2,324,512 | +4.15% |
| 2026-10-27 | 11.1 | 11.13 | 10.76 | 11.09 | 2,158,333 | +0.27% |
| 2026-10-26 | 10.97 | 11.45 | 10.69 | 11.06 | 2,375,599 | +1.56% |
| 2026-10-23 | 11.4 | 11.51 | 10.655 | 10.89 | 1,694,781 | -5.80% |
| 2026-10-22 | 11.15 | 11.57 | 11.01 | 11.56 | 1,301,842 | +3.86% |
| 2026-10-21 | 11.79 | 11.8 | 11.02 | 11.13 | 1,608,026 | -7.02% |
| 2026-10-20 | 12.26 | 12.4 | 11.93 | 11.97 | 925,400 | -1.56% |
| 2026-10-19 | 11.97 | 12.24 | 11.632 | 12.16 | 1,140,394 | +0.33% |
| 2026-10-16 | 12.38 | 12.709 | 12.075 | 12.12 | 1,849,165 | -1.94% |
| 2026-10-15 | 11.87 | 12.43 | 11.64 | 12.36 | 1,945,756 | +4.48% |
| 2026-10-14 | 11.86 | 11.96 | 11.63 | 11.83 | 1,682,494 | -1.74% |
| 2026-10-13 | 11.39 | 12.23 | 11.39 | 12.04 | 2,376,288 | +6.93% |
| 2026-10-12 | 11 | 11.29 | 10.87 | 11.26 | 1,376,247 | +2.55% |
| 2026-10-09 | 10.93 | 11.235 | 10.78 | 10.98 | 1,523,681 | +0.18% |
| 2026-10-08 | 10.39 | 11 | 10.32 | 10.96 | 2,998,739 | +4.38% |
| 2026-10-07 | 10.52 | 10.64 | 10.31 | 10.5 | 1,801,000 | -1.04% |
| 2026-10-06 | 10.51 | 10.765 | 10.43 | 10.61 | 1,001,964 | +0.95% |
| 2026-10-05 | 10.64 | 10.79 | 10.12 | 10.51 | 1,575,709 | -0.57% |
| 2026-10-02 | 10.33 | 10.64 | 10.21 | 10.57 | 1,838,286 | +3.32% |
| 2026-10-01 | 10.19 | 10.595 | 10.125 | 10.23 | 1,766,020 | +0.59% |
| 2026-09-30 | 10.4 | 10.42 | 9.93 | 10.17 | 1,835,466 | -2.02% |
| 2026-09-29 | 10.15 | 10.46 | 10.09 | 10.38 | 1,233,090 | +2.27% |
| 2026-09-28 | 10.11 | 10.34 | 9.88 | 10.15 | 861,982 | +0.10% |
| 2026-09-25 | 10.22 | 10.29 | 10.06 | 10.14 | 1,012,537 | -0.78% |
| 2026-09-24 | 10.24 | 10.37 | 10.095 | 10.22 | 1,033,423 | +0.20% |
| 2026-09-23 | 10.3 | 10.33 | 9.88 | 10.2 | 1,534,094 | -1.16% |
| 2026-09-22 | 10.32 | 10.69 | 10.17 | 10.32 | 905,720 | +1.78% |
| 2026-09-21 | 10.23 | 10.295 | 10.01 | 10.14 | 1,065,298 | -0.39% |
| 2026-09-18 | 9.97 | 10.235 | 9.96 | 10.18 | 2,007,555 | +0.74% |
| 2026-09-17 | 10.54 | 10.705 | 10.1 | 10.105 | 1,548,553 | -3.12% |
| 2026-09-16 | 10.49 | 10.72 | 10.36 | 10.43 | 1,490,358 | -0.57% |
| 2026-09-15 | 11.26 | 11.27 | 10.26 | 10.49 | 2,051,372 | -7.66% |
| 2026-09-14 | 11.37 | 11.56 | 11.11 | 11.36 | 819,669 | +0.09% |
| 2026-09-11 | 11.61 | 11.61 | 11.08 | 11.35 | 1,024,847 | +1.43% |
| 2026-09-10 | 11.19 | 11.36 | 11.087 | 11.19 | 1,364,552 | -0.80% |
| 2026-09-09 | 12.13 | 12.13 | 11.265 | 11.28 | 1,244,100 | -8.22% |
| 2026-09-08 | 12.14 | 12.7 | 12.1 | 12.29 | 1,429,223 | +1.99% |
| 2026-09-04 | 11.8 | 12.4 | 11.7 | 12.05 | 1,031,482 | +2.99% |
| 2026-09-03 | 12.29 | 12.29 | 11.63 | 11.7 | 1,244,330 | -3.39% |
| 2026-09-02 | 12.11 | 12.45 | 11.995 | 12.11 | 1,418,845 | +0.29% |
| 2026-09-01 | 12.54 | 12.851 | 12.015 | 12.075 | 1,031,830 | -4.77% |
| 2026-08-31 | 12.43 | 12.78 | 12.25 | 12.68 | 830,326 | +1.36% |
| 2026-08-28 | 12.62 | 12.74 | 12.39 | 12.51 | 585,538 | +1.05% |
| 2026-08-27 | 12.7 | 12.7 | 12.15 | 12.38 | 646,541 | -3.96% |
| 2026-08-26 | 13.02 | 13.02 | 12.78 | 12.89 | 556,823 | -0.77% |
| 2026-08-25 | 13.15 | 13.372 | 12.925 | 12.99 | 569,004 | -1.37% |
| 2026-08-24 | 13.03 | 13.4 | 13.01 | 13.17 | 868,295 | +1.07% |
| 2026-08-21 | 12.91 | 13.06 | 12.625 | 13.03 | 793,993 | +3.17% |
| 2026-08-20 | 12.41 | 12.695 | 12.12 | 12.63 | 677,414 | +1.12% |
| 2026-08-19 | 12.12 | 12.82 | 12.11 | 12.49 | 1,008,852 | +4.00% |
| 2026-08-18 | 12.32 | 12.58 | 11.975 | 12.01 | 985,308 | -2.44% |
| 2026-08-17 | 12.53 | 12.6 | 12.21 | 12.31 | 1,037,542 | -3.22% |
| 2026-08-14 | 12.91 | 13.215 | 12.68 | 12.72 | 1,185,082 | -1.93% |
| 2026-08-13 | 12.86 | 13.17 | 12.72 | 12.97 | 1,041,298 | +2.53% |
| 2026-08-12 | 11.9 | 12.8 | 11.79 | 12.65 | 1,369,609 | +7.39% |
| 2026-08-11 | 12.03 | 12.16 | 11.53 | 11.78 | 1,055,571 | -2.08% |
| 2026-08-10 | 12.32 | 12.4 | 11.675 | 12.03 | 1,444,566 | -3.14% |
| 2026-08-07 | 12.43 | 12.53 | 12.09 | 12.42 | 842,148 | -0.24% |
| 2026-08-06 | 12.74 | 12.92 | 12.38 | 12.45 | 822,770 | -3.19% |
| 2026-08-05 | 12.81 | 13.11 | 12.56 | 12.86 | 1,482,010 | +0.47% |
| 2026-08-04 | 12.525 | 13.19 | 11.765 | 12.8 | 3,839,465 | +2.40% |
| 2026-08-03 | 13 | 13.24 | 12.4 | 12.5 | 2,223,101 | -2.72% |
| 2026-07-31 | 13.39 | 13.44 | 12.59 | 12.85 | 749,380 | -3.67% |
| 2026-07-30 | 13.29 | 13.6 | 13.12 | 13.34 | 1,015,139 | +1.06% |
| 2026-07-29 | 12.92 | 13.39 | 12.88 | 13.2 | 1,553,560 | +1.54% |
| 2026-07-28 | 12.99 | 13.22 | 12.835 | 13 | 901,415 | +0.89% |
| 2026-07-27 | 12.385 | 12.94 | 12.33 | 12.885 | 1,094,631 | +6.31% |
| 2026-07-24 | 12.08 | 12.38 | 11.93 | 12.12 | 657,902 | +1.34% |
| 2026-07-23 | 12.14 | 12.15 | 11.91 | 11.96 | 684,462 | -3.08% |
| 2026-07-22 | 12.56 | 12.6 | 12.17 | 12.34 | 700,849 | -0.64% |
| 2026-07-21 | 12.375 | 12.5 | 12.03 | 12.42 | 664,765 | +1.55% |
| 2026-07-20 | 12.5 | 12.53 | 11.99 | 12.23 | 844,002 | -1.77% |
| 2026-07-17 | 11.95 | 12.73 | 11.95 | 12.45 | 1,324,006 | +2.22% |
| 2026-07-16 | 12.08 | 12.36 | 12.04 | 12.18 | 765,451 | +0.83% |
| 2026-07-15 | 12.11 | 12.585 | 12.055 | 12.08 | 861,126 | -0.49% |
| 2026-07-14 | 12.25 | 12.3 | 12.02 | 12.14 | 782,724 | -0.49% |
| 2026-07-13 | 12.59 | 12.83 | 12.15 | 12.2 | 793,300 | -2.09% |
| 2026-07-10 | 12.51 | 12.82 | 12.41 | 12.46 | 668,367 | -0.08% |
| 2026-07-09 | 12.29 | 12.78 | 12.29 | 12.47 | 681,532 | +0.48% |
| 2026-07-08 | 12.64 | 12.75 | 12.07 | 12.41 | 830,906 | -3.50% |
| 2026-07-07 | 12.8 | 13.11 | 12.724 | 12.86 | 1,073,229 | -0.54% |
| 2026-07-06 | 13.195 | 13.26 | 12.52 | 12.93 | 854,981 | -1.22% |
| 2026-07-02 | 13.44 | 13.495 | 12.76 | 13.09 | 1,074,391 | -1.87% |
| 2026-07-01 | 12.92 | 13.64 | 12.69 | 13.34 | 1,553,847 | +3.49% |
| 2026-06-30 | 12.8 | 13.05 | 12.68 | 12.89 | 1,106,580 | -0.62% |
| 2026-06-29 | 12.72 | 13.1 | 12.526 | 12.97 | 1,595,544 | +1.81% |
| 2026-06-26 | 12.13 | 12.785 | 12.13 | 12.74 | 3,495,902 | +4.43% |
| 2026-06-25 | 12.1 | 12.565 | 12.035 | 12.2 | 1,039,604 | +0.99% |
| 2026-06-24 | 11.27 | 12.21 | 11.22 | 12.08 | 1,337,344 | +8.34% |
| 2026-06-23 | 11.38 | 11.615 | 11.14 | 11.15 | 1,069,923 | -3.55% |
| 2026-06-22 | 11.79 | 11.85 | 11.44 | 11.56 | 1,107,365 | -2.12% |
| 2026-06-18 | 11.75 | 11.975 | 11.59 | 11.81 | 897,545 | +2.87% |
| 2026-06-17 | 11.52 | 12.055 | 11.39 | 11.48 | 894,851 | -1.03% |
| 2026-06-16 | 11.84 | 12.08 | 11.54 | 11.6 | 980,187 | -2.11% |
| 2026-06-15 | 12.44 | 12.63 | 11.805 | 11.85 | 1,368,474 | -4.36% |
| 2026-06-12 | 11.82 | 12.67 | 11.82 | 12.39 | 1,460,680 | +3.77% |
| 2026-06-11 | 10.995 | 12.01 | 10.8 | 11.94 | 1,231,617 | +8.74% |
| 2026-06-10 | 10.15 | 11.09 | 10.15 | 10.98 | 1,318,909 | +7.02% |
| 2026-06-09 | 10.21 | 10.61 | 10.11 | 10.26 | 1,241,227 | -0.77% |
| 2026-06-08 | 10.15 | 10.53 | 10.09 | 10.34 | 1,020,038 | +1.57% |
| 2026-06-05 | 10.41 | 10.61 | 10.1 | 10.18 | 1,013,039 | -0.59% |
| 2026-06-04 | 10.7 | 10.838 | 9.97 | 10.24 | 1,362,486 | -2.75% |
| 2026-06-03 | 10.38 | 10.55 | 10.21 | 10.53 | 1,524,219 | +0.86% |
| 2026-06-02 | 11.05 | 11.16 | 10.35 | 10.44 | 1,568,662 | -6.20% |
| 2026-06-01 | 11.66 | 11.81 | 11.1 | 11.13 | 1,230,818 | -4.30% |
| 2026-05-29 | 11.84 | 12.08 | 11.59 | 11.63 | 1,362,331 | -0.51% |
| 2026-05-28 | 11.44 | 11.895 | 11.31 | 11.69 | 1,224,244 | +1.65% |
| 2026-05-27 | 11.64 | 12.141 | 11.455 | 11.5 | 1,594,270 | -0.35% |
| 2026-05-26 | 11.53 | 11.68 | 11.17 | 11.54 | 1,657,692 | +0.44% |
| 2026-05-22 | 11.34 | 11.605 | 11.19 | 11.49 | 1,079,127 | +1.32% |
| 2026-05-21 | 10.9 | 11.35 | 10.595 | 11.34 | 856,196 | +3.37% |
| 2026-05-20 | 10.9 | 11.15 | 10.59 | 10.97 | 1,134,192 | +0.73% |
| 2026-05-19 | 11.13 | 11.25 | 10.81 | 10.89 | 1,833,855 | -1.09% |
| 2026-05-18 | 11.16 | 11.29 | 10.99 | 11.01 | 1,295,205 | -1.96% |
| 2026-05-15 | 10.73 | 11.28 | 10.7 | 11.23 | 1,876,394 | +4.37% |
| 2026-05-14 | 10.82 | 11.096 | 10.68 | 10.76 | 1,637,785 | -0.19% |
| 2026-05-13 | 11.26 | 11.31 | 10.76 | 10.78 | 1,923,942 | -5.02% |