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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	17.55	16.99	16.99	17.73	16.8	1.39M
November 11, 2025	17.67	17.4	17.4	17.86	17.09	1.11M
November 10, 2025	17.3	17.68	17.68	17.73	16.82	1.25M
November 07, 2025	17.27	17.19	17.19	17.54	17.04	1.03M
November 06, 2025	17.96	17.24	17.24	18.65	17.03	3.37M
November 05, 2025	17.56	17.94	17.94	18.07	17.02	1.74M
November 04, 2025	17.53	17.6	17.6	18.24	16.69	2.39M
November 03, 2025	16.4	15.85	15.85	16.4	15.44	2.57M
October 31, 2025	16.28	16.49	16.49	16.52	15.94	924,100
October 30, 2025	16.75	16.49	16.49	16.93	16.26	1.61M
October 29, 2025	17.59	17.06	17.06	17.63	16.89	952,723
October 28, 2025	17.87	17.69	17.69	17.97	17.49	873,600
October 27, 2025	18.43	18.03	18.03	18.57	17.92	1.02M
October 24, 2025	18.42	18.29	18.29	18.42	17.91	743,342
October 23, 2025	18.58	18	18	18.8	17.98	736,081
October 22, 2025	18.47	18.66	18.66	18.82	18.47	714,000
October 21, 2025	18.1	18.39	18.39	18.47	17.95	547,800
October 20, 2025	17.74	18.09	18.09	18.29	16.72	1.05M
October 17, 2025	17.4	17.92	17.92	17.96	17.4	729,508
October 16, 2025	17.84	17.59	17.59	17.95	17.03	682,039
October 15, 2025	17.65	17.79	17.79	18.29	17.65	1.37M
October 14, 2025	16	17.52	17.52	17.55	15.96	1.33M
October 13, 2025	15.49	16.25	16.25	16.25	15.49	1.07M
October 10, 2025	15.92	15.13	15.13	16.1	15.08	1.28M
October 09, 2025	15.45	15.83	15.83	16.06	15.42	838,727
October 08, 2025	15.98	15.5	15.5	16.14	15.48	984,600
October 07, 2025	15.77	15.92	15.92	15.93	15.38	1.75M
October 06, 2025	16.32	15.84	15.84	16.38	15.68	1.29M
October 03, 2025	16.03	16.26	16.26	16.32	15.82	2.32M
October 02, 2025	15.64	15.92	15.92	15.95	15.6	994,060
October 01, 2025	15.54	15.72	15.72	15.89	15.22	1.41M
September 30, 2025	15.75	15.64	15.64	15.83	15.42	943,400
September 29, 2025	16.12	15.88	15.88	16.22	15.62	1.26M
September 26, 2025	15.66	16	16	16.18	15.64	1.47M
September 25, 2025	15.61	15.67	15.67	15.78	15.2	1.33M
September 24, 2025	15.74	15.74	15.74	16.03	15.6	948,700
September 23, 2025	15.79	15.68	15.68	15.96	15.6	1.22M
September 22, 2025	15.8	15.72	15.72	15.88	15.47	864,334
September 19, 2025	16.62	15.94	15.94	16.98	15.9	1.88M
September 18, 2025	16.5	16.55	16.55	16.69	16.31	698,500
September 17, 2025	16.71	16.53	16.53	17.07	16.42	679,700
September 16, 2025	17.17	16.65	16.65	17.19	16.61	622,734
September 15, 2025	17.02	17.2	17.2	17.31	16.86	925,841
September 12, 2025	17.46	17.02	17.02	17.69	16.87	1.31M
September 11, 2025	17.65	17.71	17.71	17.83	17.34	1.13M
September 10, 2025	17.4	17.68	17.68	17.72	17.06	1.8M
September 09, 2025	17.79	17.45	17.45	17.91	16.98	3.54M
September 08, 2025	18.58	18.26	18.26	18.76	17.87	1.15M
September 05, 2025	18.66	18.59	18.59	19.02	18.44	983,163
September 04, 2025	18.31	18.66	18.66	18.68	18.28	625,212
September 03, 2025	18.54	18.37	18.37	18.78	18.27	1.43M
September 02, 2025	18.68	18.74	18.74	19.08	18.52	677,600
August 29, 2025	18.97	18.84	18.84	19.15	18.72	507,100
August 28, 2025	18.95	18.83	18.83	19.15	18.38	769,147
August 27, 2025	19.24	18.84	18.84	19.39	18.77	585,757
August 26, 2025	19.11	19.17	19.17	19.29	18.98	744,265
August 25, 2025	18.58	19.09	19.09	19.53	18.36	806,018
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

First Watch Restaurant Group, Inc. (FWRG) NASDAQ