First Watch Restaurant Group, Inc. - FWRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.64	15.92	15.92	15.93	15.41	1.06M
February 19, 2026	15.89	15.63	15.63	15.89	15.44	794,135
February 18, 2026	15.74	15.96	15.96	16.39	15.67	716,804
February 17, 2026	15.66	15.74	15.74	15.89	15.37	829,200
February 13, 2026	15.63	15.37	15.37	15.92	15.22	1.37M
February 12, 2026	16.82	15.71	15.71	17.07	15.52	1.09M
February 11, 2026	17.08	16.58	16.58	17.18	16.47	1.13M
February 10, 2026	17.54	17.1	17.1	17.7	17.07	858,240
February 09, 2026	17.63	17.4	17.4	17.7	17.11	1.33M
February 06, 2026	17	17.54	17.54	17.7	17	2.02M
February 05, 2026	17.22	16.98	16.98	17.44	16.84	1.44M
February 04, 2026	17.05	17.24	17.24	17.33	16.75	1.76M
February 03, 2026	16.09	16.85	16.85	17.02	16.08	3.38M
February 02, 2026	15.99	16.12	16.12	16.37	15.84	1.19M
January 30, 2026	16.11	15.99	15.99	16.14	15.56	1.17M
January 29, 2026	16.14	16.16	16.16	16.35	15.88	1.19M
January 28, 2026	16.24	16.19	16.19	16.93	16.05	1.02M
January 27, 2026	16.08	16.03	16.03	16.17	15.8	710,809
January 26, 2026	16.51	16.16	16.16	16.51	15.97	589,415
January 23, 2026	16.92	16.51	16.51	17.06	16.5	916,400
January 22, 2026	16.71	16.96	16.96	17.14	16.71	1.15M
January 21, 2026	16.56	16.71	16.71	16.76	16.09	1.11M
January 20, 2026	16.41	16.3	16.3	16.81	16.19	1.31M
January 16, 2026	16.66	16.7	16.7	16.81	16.43	1.76M
January 15, 2026	16.63	16.72	16.72	16.85	16.39	1.05M
January 14, 2026	16.14	16.57	16.57	16.62	16.14	1.32M
January 13, 2026	16.43	16.26	16.26	16.72	16.2	1.24M
January 12, 2026	15.56	16.47	16.47	16.49	15.24	2.94M
January 09, 2026	15.46	15.57	15.57	15.74	15.18	1.48M
January 08, 2026	15.13	15.43	15.43	15.72	15	1.58M
January 07, 2026	15.59	15.25	15.25	15.91	15.19	1.29M
January 06, 2026	16.07	15.9	15.9	16.57	15.87	2.03M
January 05, 2026	15.32	16.07	16.07	16.29	15.32	1.71M
January 02, 2026	15.08	15.37	15.37	15.52	15.02	867,522
December 31, 2025	15.05	15.08	15.08	15.27	14.96	767,400
December 30, 2025	15.44	15.05	15.05	15.45	14.82	1.13M
December 29, 2025	15.9	15.43	15.43	15.9	15.19	1.29M
December 26, 2025	15.75	15.91	15.91	15.96	15.75	495,340
December 24, 2025	15.57	15.79	15.79	15.85	15.5	379,036
December 23, 2025	15.85	15.58	15.58	15.85	15.52	860,923
December 22, 2025	16.16	15.91	15.91	16.28	15.77	873,040
December 19, 2025	17	16.21	16.21	17	16.17	2.45M
December 18, 2025	16.72	17.2	17.2	17.41	16.56	847,713
December 17, 2025	16.3	16.49	16.49	16.94	16.11	781,500
December 16, 2025	16.63	16.37	16.37	16.76	15.94	1.12M
December 15, 2025	16.39	16.56	16.56	16.9	16.1	1.27M
December 12, 2025	16.71	16.36	16.36	17.22	16.34	1.11M
December 11, 2025	16.4	16.68	16.68	17.08	16.34	1.09M
December 10, 2025	16.42	16.31	16.31	16.75	16.25	790,026
December 09, 2025	17	16.6	16.6	17.42	16.46	1.23M
December 08, 2025	17.7	16.99	16.99	17.72	16.68	1.55M
December 05, 2025	18.15	17.7	17.7	18.15	17.64	999,700
December 04, 2025	18	18.09	18.09	18.18	17.74	958,215
December 03, 2025	18.22	17.93	17.93	18.67	17.83	1.27M
December 02, 2025	18.34	18.17	18.17	18.34	17.81	1.3M
December 01, 2025	18.05	18.19	18.19	18.77	18.05	922,123
November 28, 2025	18.46	18.56	18.56	18.6	18.11	422,659
November 26, 2025	17.89	18.45	18.45	18.75	17.83	1.19M
November 25, 2025	17.07	17.9	17.9	18.3	17.07	1.92M
November 24, 2025	16.63	16.84	16.84	17.27	16.34	1.72M

First Watch Restaurant Group, Inc. (FWRG) NASDAQ