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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	20.67	21.31	21.31	21.38	20.67	384,995
February 03, 2025	20.26	20.95	20.95	21.2	19.88	361,111
January 31, 2025	21.16	20.98	20.98	21.6	20.94	402,605
January 30, 2025	21.61	21.21	21.21	21.8	21.1	448,172
January 29, 2025	21.33	21.34	21.34	21.9	21.24	585,000
January 28, 2025	20.69	21.23	21.23	21.55	20.5	520,805
January 27, 2025	18.98	20.63	20.63	20.84	18.78	636,219
January 24, 2025	19.34	19.15	19.15	19.52	18.95	646,914
January 23, 2025	18.84	19.32	19.32	19.45	18.71	414,600
January 22, 2025	18.89	18.95	18.95	19.39	18.84	482,105
January 21, 2025	17.97	18.92	18.92	19.13	17.97	424,300
January 17, 2025	18.57	17.78	17.78	18.59	17.53	563,908
January 16, 2025	18.52	18.34	18.34	18.75	17.91	513,800
January 15, 2025	19.76	18.57	18.57	20.06	18.55	621,301
January 14, 2025	19.07	19.29	19.29	19.44	19	461,636
January 13, 2025	18.99	18.74	18.74	18.99	18.26	376,664
January 10, 2025	19.03	19.12	19.12	19.28	18.81	604,847
January 08, 2025	19.55	19.3	19.3	19.55	18.88	175,208
January 07, 2025	19.59	19.71	19.71	20.06	19.49	466,549
January 06, 2025	19.93	19.47	19.47	20.22	19.45	443,000
January 03, 2025	18.82	19.82	19.82	19.82	18.47	393,800
January 02, 2025	18.93	18.79	18.79	19.31	18.64	523,386
December 31, 2024	18.65	18.61	18.61	19.11	18.57	459,000
December 30, 2024	18.5	18.53	18.53	18.65	18.17	361,200
December 27, 2024	18.9	18.7	18.7	19.08	18.57	364,424
December 26, 2024	19.13	19.03	19.03	19.41	18.8	421,701
December 24, 2024	18.91	19.28	19.28	19.29	18.64	241,213
December 23, 2024	18.66	18.88	18.88	18.95	18.03	731,900
December 20, 2024	17.99	18.61	18.61	18.82	17.99	736,095
December 19, 2024	18.77	18.25	18.25	19.42	18.24	487,700
December 18, 2024	19.49	18.53	18.53	19.77	18.37	574,900
December 17, 2024	19.71	19.54	19.54	20.06	19.42	444,000
December 16, 2024	19.45	19.83	19.83	20.18	19.41	496,206
December 13, 2024	19.42	19.49	19.49	19.75	19.32	353,265
December 12, 2024	19.65	19.45	19.45	19.95	18.9	298,837
December 11, 2024	19.9	19.78	19.78	20.12	18.96	910,728
December 10, 2024	19.12	19.63	19.63	19.78	18.77	596,600
December 09, 2024	19.28	18.97	18.97	19.42	18.61	603,000
December 06, 2024	19.86	19.33	19.33	20.24	19.26	1.06M
December 05, 2024	18.92	19.63	19.63	19.64	18.92	1.79M
December 04, 2024	18.53	19.01	19.01	19.11	18.46	1.13M
December 03, 2024	18.81	18.64	18.64	18.86	18.18	441,919
December 02, 2024	19.1	18.86	18.86	19.21	18.77	866,100
November 29, 2024	19	19.09	19.09	19.21	18.78	296,503
November 27, 2024	18.75	18.89	18.89	18.93	18.53	539,209
November 26, 2024	18.56	18.48	18.48	18.57	18.2	675,022
November 25, 2024	18.55	18.66	18.66	18.94	18.47	793,639
November 22, 2024	17.73	18.24	18.24	18.28	17.71	876,127
November 21, 2024	17.4	17.75	17.75	17.92	17.23	687,339
November 20, 2024	17.01	17.46	17.46	17.48	16.82	1.28M
November 19, 2024	17.33	17.17	17.17	17.58	17.14	1.26M
November 18, 2024	18.07	17.57	17.57	18.37	17.25	1.07M
November 15, 2024	19.05	18.22	18.22	19.05	18.13	1.03M
November 14, 2024	19.21	18.93	18.93	19.54	18.89	779,919
November 13, 2024	19.87	19.41	19.41	19.98	19.3	1.73M
November 12, 2024	19.75	19.55	19.55	20.1	19.2	5.21M
November 11, 2024	21.22	21.42	21.42	21.5	20.71	612,604
November 08, 2024	20.84	21.07	21.07	21.09	19.87	927,416
November 07, 2024	18.77	20.83	20.83	22.01	18.5	1.67M
November 06, 2024	18.44	18.25	18.25	19	18.06	992,638

First Watch Restaurant Group, Inc. (FWRG) NASDAQ