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 $512.88 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $598.31, while $1000 invested 1 year ago would be worth $640.88. This corresponds to total returns of -48.71%, -40.17%, -35.91%, respectively, with annualized returns of -12.62%, -15.72%, -35.91%.

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
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
August 14, 2026	12.91	12.72	12.72	13.22	12.68	1.19M
August 13, 2026	12.86	12.97	12.97	13.17	12.72	1.04M
August 12, 2026	11.9	12.65	12.65	12.8	11.79	1.37M
August 11, 2026	12.03	11.78	11.78	12.16	11.53	0
August 10, 2026	12.32	12.03	12.03	12.4	11.68	1.44M
August 07, 2026	12.43	12.42	12.42	12.53	12.09	842,147
August 06, 2026	12.74	12.45	12.45	12.92	12.38	822,768
August 05, 2026	12.81	12.86	12.86	13.11	12.56	1.48M
August 04, 2026	12.53	12.8	12.8	13.19	11.77	3.84M
August 03, 2026	13	12.5	12.5	13.24	12.4	2.22M
July 31, 2026	13.39	12.85	12.85	13.44	12.59	749,357
July 30, 2026	13.29	13.34	13.34	13.6	13.12	1.02M
July 29, 2026	12.92	13.2	13.2	13.39	12.88	1.55M
July 28, 2026	12.99	13	13	13.22	12.84	901,390
July 27, 2026	12.39	12.89	12.89	12.94	12.33	1.09M
July 24, 2026	12.08	12.12	12.12	12.38	11.93	657,902
July 23, 2026	12.14	11.96	11.96	12.15	11.91	684,462
July 22, 2026	12.56	12.34	12.34	12.6	12.17	700,849
July 21, 2026	12.38	12.42	12.42	12.5	12.03	664,763
July 20, 2026	12.5	12.23	12.23	12.53	11.99	843,001
July 17, 2026	11.95	12.45	12.45	12.73	11.95	1.32M
July 16, 2026	12.08	12.18	12.18	12.36	12.04	558,337
July 15, 2026	12.11	12.08	12.08	12.59	12.06	847,284
July 14, 2026	12.25	12.14	12.14	12.3	12.02	782,624
July 13, 2026	12.59	12.2	12.2	12.83	12.15	793,278
July 10, 2026	12.51	12.46	12.46	12.82	12.41	668,366
July 09, 2026	12.29	12.47	12.47	12.78	12.29	681,465
July 08, 2026	12.64	12.41	12.41	12.75	12.07	830,904
July 07, 2026	12.8	12.86	12.86	13.11	12.72	1.07M
July 06, 2026	13.2	12.93	12.93	13.26	12.52	854,981
July 02, 2026	13.44	13.09	13.09	13.5	12.76	1.07M
July 01, 2026	12.92	13.34	13.34	13.64	12.69	1.55M
June 30, 2026	12.8	12.89	12.89	13.05	12.68	1.11M
June 29, 2026	12.72	12.97	12.97	13.1	12.53	1.6M
June 26, 2026	12.13	12.74	12.74	12.79	12.13	3.5M
June 25, 2026	12.1	12.2	12.2	12.57	12.04	1.04M
June 24, 2026	11.27	12.08	12.08	12.21	11.22	1.34M
June 23, 2026	11.38	11.15	11.15	11.62	11.14	1.07M
June 22, 2026	11.79	11.56	11.56	11.85	11.44	1.11M
June 18, 2026	11.75	11.81	11.81	11.98	11.59	897,545
June 17, 2026	11.52	11.48	11.48	12.06	11.39	894,228