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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.24	16.57	16.57	16.7	15.24	1.33M
November 20, 2025	15.79	15.24	15.24	16.14	15.21	1.01M
November 19, 2025	16.2	15.65	15.65	16.56	15.6	1.09M
November 18, 2025	16.23	16.31	16.31	16.65	16.12	797,038
November 17, 2025	16.99	16.5	16.5	17.1	16.39	676,421
November 14, 2025	16.62	16.97	16.97	17.23	16.51	884,400
November 13, 2025	16.93	16.79	16.79	17.49	16.61	925,100
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

First Watch Restaurant Group, Inc. (FWRG) NASDAQ