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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17.71	18.63	18.63	18.87	17.68	2.47M
August 21, 2025	17.37	17.6	17.6	17.63	16.99	602,942
August 20, 2025	17.29	17.43	17.43	17.6	17.14	794,700
August 19, 2025	17.36	17.28	17.28	17.58	17.08	668,838
August 18, 2025	17.81	17.25	17.25	17.93	17.24	1.3M
August 15, 2025	17.95	17.84	17.84	18.07	17.75	883,543
August 14, 2025	17.58	17.86	17.86	17.94	17.18	812,700
August 13, 2025	17.71	17.9	17.9	18.13	17.33	1.29M
August 12, 2025	17.95	17.8	17.8	18.06	17.59	1.36M
August 11, 2025	17.68	17.75	17.75	17.77	17.21	925,200
August 08, 2025	17.77	17.66	17.66	17.89	17.2	938,601
August 07, 2025	18	17.79	17.79	18.14	17.36	4.55M
August 06, 2025	17.97	18.83	18.83	19	17.77	2.5M
August 05, 2025	19.47	17.85	17.85	19.5	16.7	2.63M
August 04, 2025	16.88	17.24	17.24	17.28	16.46	1.47M
August 01, 2025	17.17	16.78	16.78	17.17	16.04	1.16M
July 31, 2025	17.11	17.29	17.29	17.66	16.66	1.49M
July 30, 2025	16.99	17.42	17.42	18.05	16.93	829,400
July 29, 2025	17.25	16.88	16.88	17.32	16.64	494,920
July 28, 2025	17.31	17.23	17.23	17.37	16.84	544,800
July 25, 2025	17.14	17.28	17.28	17.33	16.81	471,000
July 24, 2025	17.88	17.02	17.02	18.09	17	671,912
July 23, 2025	18.09	18.34	18.34	19	17.94	1.19M
July 22, 2025	16.98	17.63	17.63	17.72	16.98	663,628
July 21, 2025	17.04	17	17	17.33	16.87	561,700
July 18, 2025	17.29	16.84	16.84	17.29	16.58	386,009
July 17, 2025	17.5	16.96	16.96	17.83	16.9	783,710
July 16, 2025	16.94	17.01	17.01	17.03	16.5	437,301
July 15, 2025	17.25	16.56	16.56	17.25	16.44	600,100
July 14, 2025	17.6	17.11	17.11	17.6	16.98	533,000
July 11, 2025	17.67	17.5	17.5	17.94	17.36	400,000
July 10, 2025	18.01	17.79	17.79	18.45	17.76	526,500
July 09, 2025	18.16	17.92	17.92	18.21	17.66	535,300
July 08, 2025	17.62	18.03	18.03	18.05	17.4	821,221
July 07, 2025	17.43	17.42	17.42	17.64	17.17	624,718
July 03, 2025	17.57	17.66	17.66	17.67	17.18	370,243
July 02, 2025	17.35	17.56	17.56	17.65	16.93	1.41M
July 01, 2025	16.07	17.2	17.2	17.38	15.91	1.17M
June 30, 2025	16.29	16.04	16.04	16.77	16.03	1.16M
June 27, 2025	16.57	16.11	16.11	16.57	15.69	1.55M
June 26, 2025	15.27	16.46	16.46	16.63	14.99	1.66M
June 25, 2025	15.52	15.05	15.05	15.85	14.84	828,532
June 24, 2025	15.81	15.52	15.52	16.12	15.5	599,117
June 23, 2025	15.72	15.58	15.58	15.88	15.08	817,200
June 20, 2025	15.52	15.83	15.83	15.85	15.29	1.21M
June 18, 2025	15.1	15.32	15.32	15.39	15.07	571,500
June 17, 2025	15.4	15.16	15.16	15.55	15.14	423,240
June 16, 2025	15.23	15.55	15.55	15.96	15.23	866,479
June 13, 2025	15.48	15.02	15.02	15.76	14.97	586,201
June 12, 2025	15.72	15.83	15.83	16.04	15.62	362,368
June 11, 2025	16.12	15.89	15.89	16.25	15.75	552,098
June 10, 2025	15.9	15.91	15.91	16.12	15.7	539,523
June 09, 2025	15.11	15.97	15.97	16.12	15.11	760,405
June 06, 2025	15.07	14.93	14.93	15.17	14.45	839,000
June 05, 2025	15.53	14.92	14.92	15.61	14.91	1.27M
June 04, 2025	15	15.56	15.56	15.63	14.65	5.54M
June 03, 2025	15.31	15.35	15.35	15.89	15.18	640,201
June 02, 2025	15.34	15.33	15.33	15.4	14.78	560,700
May 30, 2025	15.53	15.44	15.44	15.88	15.41	584,900
May 29, 2025	16.03	15.6	15.6	16.3	15.44	445,228

First Watch Restaurant Group, Inc. (FWRG) NASDAQ