First Watch Restaurant Group, Inc. (FWRG) NASDAQ

10.44

-0.69(-6.20%)

Updated at June 02 04:00PM

Currency In USD

FWRG Historical Return

If you invested $1000 in First Watch Restaurant Group, Inc. (FWRG) since IPO date, it would be worth $471.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $579.36, while $1000 invested 1 year ago would be worth $680.13. This corresponds to total returns of -52.82%, -42.06%, -31.99%, respectively, with annualized returns of -14.85%, -16.65%, -31.99%.

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
June 02, 2026	11.05	10.44	10.44	11.16	10.35	1.57M
June 01, 2026	11.66	11.13	11.13	11.81	11.1	1.23M
May 29, 2026	11.84	11.63	11.63	12.08	11.59	1.36M
May 28, 2026	11.44	11.69	11.69	11.9	11.31	1.22M
May 27, 2026	11.64	11.5	11.5	12.14	11.46	1.59M
May 26, 2026	11.53	11.54	11.54	11.68	11.17	1.66M
May 22, 2026	11.34	11.49	11.49	11.61	11.19	1.07M
May 21, 2026	10.85	11.34	11.34	11.35	10.6	828,932
May 20, 2026	10.9	10.97	10.97	11.15	10.59	1.13M
May 19, 2026	11.13	10.89	10.89	11.25	10.81	1.83M
May 18, 2026	11.16	11.01	11.01	11.29	10.99	1.3M
May 15, 2026	10.73	11.23	11.23	11.28	10.7	1.88M
May 14, 2026	10.82	10.76	10.76	11.1	10.68	1.6M
May 13, 2026	11.26	10.78	10.78	11.31	10.76	1.92M
May 12, 2026	11.79	11.35	11.35	11.8	11.3	1.31M
May 11, 2026	12.04	11.68	11.68	12.04	11.5	795,881
May 08, 2026	12.15	12.1	12.1	12.43	11.9	985,734
May 07, 2026	12.13	11.95	11.95	12.14	11.52	1.61M
May 06, 2026	12.2	12.17	12.17	12.53	12	2.18M
May 05, 2026	12.53	12.18	12.18	13.21	12.15	2.15M
May 04, 2026	12.94	12.21	12.21	13.08	12.18	2.09M
May 01, 2026	13.14	13.09	13.09	13.35	12.91	876,260
April 30, 2026	13.11	13.12	13.12	13.35	13.06	1.25M
April 29, 2026	12.97	12.91	12.91	13.06	12.77	800,189
April 28, 2026	13.15	12.86	12.86	13.45	12.78	1.06M
April 27, 2026	13.21	13.16	13.16	13.37	12.92	856,138
April 24, 2026	13.22	13.28	13.28	13.38	12.88	732,752
April 23, 2026	13.62	13.22	13.22	13.82	13.19	1.24M
April 22, 2026	12.91	13.53	13.53	13.58	12.66	2.16M
April 21, 2026	12.84	12.66	12.66	13.17	12.61	1.26M
April 20, 2026	12.42	12.86	12.86	13.01	12.42	1.19M
April 17, 2026	12.4	12.75	12.75	13	12.4	1.35M
April 16, 2026	11.75	12.09	12.09	12.16	11.66	1.56M
April 15, 2026	11.67	11.73	11.73	11.91	11.45	1.49M
April 14, 2026	11.21	11.56	11.56	11.65	11.2	1.23M
April 13, 2026	11.38	11.08	11.08	11.38	10.96	1.11M
April 10, 2026	11.62	11.48	11.48	11.75	11.27	628,364
April 09, 2026	11.1	11.65	11.65	11.77	11.07	916,210
April 08, 2026	11.44	11.16	11.16	11.65	10.94	1.97M
April 07, 2026	11.24	10.91	10.91	11.35	10.83	1.54M
April 06, 2026	10.73	11.36	11.36	11.61	10.65	1.76M
April 02, 2026	10.63	10.76	10.76	10.78	10.34	1.37M
April 01, 2026	10.64	10.94	10.94	10.99	10.48	2.35M
March 31, 2026	10.28	10.48	10.48	10.9	10.25	2.38M
March 30, 2026	10.23	10.11	10.11	10.51	10.09	1.8M
March 27, 2026	10.74	10.31	10.31	10.85	10.29	2.31M
March 26, 2026	11.25	10.91	10.91	11.48	10.86	2.58M
March 25, 2026	11.52	11.27	11.27	11.68	10.7	2.92M
March 24, 2026	12.16	11.46	11.46	12.32	11.44	1.71M
March 23, 2026	12.59	12.35	12.35	12.63	12.23	1.21M
March 20, 2026	12.11	12.18	12.18	12.42	12.11	1.32M
March 19, 2026	12.24	12.39	12.39	12.6	12.1	1.22M
March 18, 2026	12.51	12.32	12.32	12.71	12.25	814,547
March 17, 2026	11.98	12.61	12.61	12.7	11.98	1.11M
March 16, 2026	11.69	11.93	11.93	12.02	11.55	1.48M
March 13, 2026	11.76	11.53	11.53	11.86	11.44	1.13M
March 12, 2026	12.24	11.7	11.7	12.46	11.56	2.15M
March 11, 2026	12.47	12.44	12.44	12.62	12.06	1.48M
March 10, 2026	12.47	12.52	12.52	12.79	12.38	1.75M
March 09, 2026	12.7	12.66	12.66	12.84	12.15	1.99M