First Watch Restaurant Group, Inc. (FWRG) NASDAQ

Currency In USD

FWRG Historical Return

If you invested $1000 in First Watch Restaurant Group, Inc. (FWRG) since IPO date, it would be worth $607.32 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $692.07, while $1000 invested 1 year ago would be worth $772.41. This corresponds to total returns of -39.27%, -30.79%, -22.76%, respectively, with annualized returns of -9.29%, -7.09%, -22.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FWRG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	13.83	13.44	13.44	13.84	13.37	1.34M
November 09, 2026	13.23	13.85	13.85	14	12.86	2.42M
November 06, 2026	12.98	12.86	12.86	13.43	12.75	2.04M
November 05, 2026	13.39	13.12	13.12	13.49	12.84	1.92M
November 04, 2026	13.83	13.5	13.5	13.97	13.12	2.63M
November 03, 2026	13.11	13.63	13.63	14.1	13.11	3.49M
November 02, 2026	12.85	12.95	12.95	13.44	12.74	3.94M
October 30, 2026	12.73	12.74	12.74	13.14	12.56	2.16M
October 29, 2026	11.83	12.51	12.51	12.55	11.75	2.13M
October 28, 2026	11.09	11.55	11.55	11.96	11	2.32M
October 27, 2026	11.1	11.09	11.09	11.13	10.76	2.16M
October 26, 2026	10.97	11.06	11.06	11.45	10.69	2.38M
October 23, 2026	11.4	10.89	10.89	11.51	10.66	1.69M
October 22, 2026	11.15	11.56	11.56	11.57	11.01	1.3M
October 21, 2026	11.79	11.13	11.13	11.8	11.02	1.61M
October 20, 2026	12.26	11.97	11.97	12.4	11.93	925,398
October 19, 2026	11.97	12.16	12.16	12.24	11.63	1.14M
October 16, 2026	12.38	12.12	12.12	12.71	12.08	1.85M
October 15, 2026	11.87	12.36	12.36	12.43	11.64	1.95M
October 14, 2026	11.86	11.83	11.83	11.96	11.63	1.68M
October 13, 2026	11.39	12.04	12.04	12.23	11.39	2.38M
October 12, 2026	11	11.26	11.26	11.29	10.87	1.38M
October 09, 2026	10.93	10.98	10.98	11.24	10.78	1.52M
October 08, 2026	10.39	10.96	10.96	11	10.32	3M
October 07, 2026	10.52	10.5	10.5	10.64	10.31	1.8M
October 06, 2026	10.51	10.61	10.61	10.77	10.43	998,680
October 05, 2026	10.64	10.51	10.51	10.79	10.12	1.58M
October 02, 2026	10.33	10.57	10.57	10.64	10.21	1.84M
October 01, 2026	10.19	10.23	10.23	10.6	10.13	1.77M
September 30, 2026	10.4	10.17	10.17	10.42	9.93	1.84M
September 29, 2026	10.15	10.38	10.38	10.46	10.09	1.17M
September 28, 2026	10.11	10.15	10.15	10.34	9.88	861,980
September 25, 2026	10.22	10.14	10.14	10.29	10.06	1.01M
September 24, 2026	10.24	10.22	10.22	10.37	10.1	1.03M
September 23, 2026	10.3	10.2	10.2	10.33	9.88	1.53M
September 22, 2026	10.32	10.32	10.32	10.69	10.17	905,717
September 21, 2026	10.1	10.14	10.14	10.23	10.01	1.07M
September 18, 2026	9.97	10.18	10.18	10.24	9.96	2.01M
September 17, 2026	10.54	10.11	10.11	10.71	10.1	1.12M
September 16, 2026	10.49	10.43	10.43	10.72	10.36	1.49M
September 15, 2026	11.26	10.49	10.49	11.27	10.26	1.92M
September 11, 2026	11.61	11.35	11.35	11.61	11.08	1.02M
September 10, 2026	11.19	11.19	11.19	11.36	11.09	1.36M
September 09, 2026	12.13	11.28	11.28	12.13	11.27	1.24M
September 08, 2026	12.14	12.29	12.29	12.7	12.1	1.43M
September 04, 2026	11.8	12.05	12.05	12.4	11.7	1.03M
September 03, 2026	12.29	11.7	11.7	12.29	11.63	1.24M
September 02, 2026	12.11	12.11	12.11	12.45	12	1.42M
September 01, 2026	12.54	12.08	12.08	12.85	12.02	1.03M
August 31, 2026	12.43	12.68	12.68	12.78	12.25	827,914
August 28, 2026	12.62	12.51	12.51	12.74	12.39	585,538
August 27, 2026	12.7	12.38	12.38	12.7	12.15	646,538
August 26, 2026	13.02	12.89	12.89	13.02	12.78	556,822
August 25, 2026	13.15	12.99	12.99	13.37	12.93	568,964
August 24, 2026	13.03	13.17	13.17	13.4	13.01	868,132
August 21, 2026	12.91	13.03	13.03	13.06	12.63	793,992
August 20, 2026	12.41	12.63	12.63	12.7	12.12	677,412
August 19, 2026	12.12	12.49	12.49	12.82	12.11	1.01M
August 18, 2026	12.32	12.01	12.01	12.58	11.98	985,306
August 17, 2026	12.53	12.31	12.31	12.6	12.21	1.04M