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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2025	16.91	16.98	16.98	17.1	16.29	702,805
May 12, 2025	16.55	16.75	16.75	16.77	15.85	926,314
May 09, 2025	16	15.77	15.77	16.06	15.51	1.02M
May 08, 2025	16.2	15.9	15.9	16.47	15.7	671,167
May 07, 2025	15.16	15.99	15.99	16.05	14.85	2.38M
May 06, 2025	15.1	15.33	15.33	15.95	12.9	5.59M
May 05, 2025	18.59	18.61	18.61	18.93	18.25	690,931
May 02, 2025	18.63	18.59	18.59	18.96	18.35	1.06M
May 01, 2025	17.89	18.29	18.29	18.33	17.58	1M
April 30, 2025	18.01	17.66	17.66	18.25	17.6	1.67M
April 29, 2025	18.99	18.35	18.35	19.03	17.98	1.22M
April 28, 2025	19.45	18.93	18.93	19.69	18.07	1.33M
April 25, 2025	19.32	19.4	19.4	19.82	19.01	927,345
April 24, 2025	19.9	19.37	19.37	19.95	18.88	1.21M
April 23, 2025	20.41	20	20	20.55	19.76	971,322
April 22, 2025	19.8	19.88	19.88	20.43	19.62	1.23M
April 21, 2025	19.4	20.09	20.09	20.12	19.27	913,000
April 17, 2025	18.75	19.59	19.59	19.84	18.47	912,917
April 16, 2025	18.43	18.73	18.73	18.94	18.25	1.01M
April 15, 2025	17.59	18.47	18.47	18.57	17.45	745,810
April 14, 2025	17.93	17.74	17.74	18.1	17.35	610,971
April 11, 2025	17.43	17.54	17.54	18.02	16.7	558,300
April 10, 2025	16.98	17.45	17.45	17.67	16.69	614,531
April 09, 2025	15.29	17.56	17.56	17.61	15.04	875,900
April 08, 2025	17.1	15.26	15.26	17.1	15.03	542,640
April 07, 2025	15.93	16.14	16.14	17.31	15.5	901,600
April 04, 2025	16.36	16.33	16.33	16.78	15.69	843,419
April 03, 2025	17.34	17.18	17.18	17.91	16.97	618,300
April 02, 2025	17.53	18.42	18.42	18.49	17.53	591,400
April 01, 2025	17.5	17.91	17.91	18.22	17.43	592,634
March 31, 2025	16.62	16.65	16.65	17.2	16.5	621,527
March 28, 2025	17.34	16.86	16.86	17.34	16.49	459,360
March 27, 2025	17.52	17.37	17.37	17.97	17.35	454,100
March 26, 2025	17.3	17.57	17.57	17.61	17.15	476,028
March 25, 2025	17.5	17.29	17.29	17.67	17.09	593,000
March 24, 2025	16.69	17.46	17.46	17.5	16.67	754,667
March 21, 2025	16.58	16.34	16.34	16.72	16.32	1.85M
March 20, 2025	16.26	16.85	16.85	16.87	16.17	720,600
March 19, 2025	16.56	16.45	16.45	16.73	16.35	656,553
March 18, 2025	16.14	16.66	16.66	16.67	15.94	775,037
March 17, 2025	16.48	16.23	16.23	17.2	16.2	734,914
March 14, 2025	16.58	16.49	16.49	16.85	16.01	789,703
March 13, 2025	17.11	16.42	16.42	17.11	15.45	1.05M
March 12, 2025	16.81	17.04	17.04	18.1	16.81	1.03M
March 11, 2025	17.96	16.83	16.83	18.4	16.33	1.03M
March 10, 2025	18.5	18.1	18.1	19.08	18.09	1.03M
March 07, 2025	18.67	19	19	19.01	17.84	770,000
March 06, 2025	18.77	18.71	18.71	19.04	18.34	537,842
March 05, 2025	19.75	19.21	19.21	19.8	18.99	538,700
March 04, 2025	19.41	19.54	19.54	19.89	18.81	746,600
March 03, 2025	21.63	19.85	19.85	21.99	19.69	860,835
February 28, 2025	20.85	21.32	21.32	21.67	20.73	982,251
February 27, 2025	21.27	21.02	21.02	21.9	20.6	700,200
February 26, 2025	20.68	21.18	21.18	21.24	20.56	516,432
February 25, 2025	20.58	20.64	20.64	20.76	20.11	493,900
February 24, 2025	20.51	20.67	20.67	21.05	20.25	551,006
February 21, 2025	20.88	20.27	20.27	20.97	19.79	940,920
February 20, 2025	21.19	20.68	20.68	21.31	20.46	856,758
February 19, 2025	21.83	21.44	21.44	21.88	21.22	427,221
February 18, 2025	20.8	22.23	22.23	22.71	20.74	836,600

First Watch Restaurant Group, Inc. (FWRG) NASDAQ