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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.43	16.26	16.26	16.72	16.2	1.24M
January 12, 2026	15.56	16.47	16.47	16.49	15.24	2.94M
January 09, 2026	15.46	15.57	15.57	15.74	15.18	1.48M
January 08, 2026	15.13	15.43	15.43	15.72	15	1.58M
January 07, 2026	15.59	15.25	15.25	15.91	15.19	1.29M
January 06, 2026	16.07	15.9	15.9	16.57	15.87	2.03M
January 05, 2026	15.32	16.07	16.07	16.29	15.32	1.71M
January 02, 2026	15.08	15.37	15.37	15.52	15.02	867,522
December 31, 2025	15.05	15.08	15.08	15.27	14.96	767,400
December 30, 2025	15.44	15.05	15.05	15.45	14.82	1.13M
December 29, 2025	15.9	15.43	15.43	15.9	15.19	1.29M
December 26, 2025	15.75	15.91	15.91	15.96	15.75	495,340
December 24, 2025	15.57	15.79	15.79	15.85	15.5	379,036
December 23, 2025	15.85	15.58	15.58	15.85	15.52	860,923
December 22, 2025	16.16	15.91	15.91	16.28	15.77	873,040
December 19, 2025	17	16.21	16.21	17	16.17	2.45M
December 18, 2025	16.72	17.2	17.2	17.41	16.56	847,713
December 17, 2025	16.3	16.49	16.49	16.94	16.11	781,500
December 16, 2025	16.63	16.37	16.37	16.76	15.94	1.12M
December 15, 2025	16.39	16.56	16.56	16.9	16.1	1.27M
December 12, 2025	16.71	16.36	16.36	17.22	16.34	1.11M
December 11, 2025	16.4	16.68	16.68	17.08	16.34	1.09M
December 10, 2025	16.42	16.31	16.31	16.75	16.25	790,026
December 09, 2025	17	16.6	16.6	17.42	16.46	1.23M
December 08, 2025	17.7	16.99	16.99	17.72	16.68	1.55M
December 05, 2025	18.15	17.7	17.7	18.15	17.64	999,700
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

First Watch Restaurant Group, Inc. (FWRG) NASDAQ