Skip to main content
First Watch Restaurant Group, Inc. (FWRG)
NASDAQ: FWRG · Real-Time Price · USD
17.84
-0.02 (-0.11%)
At close: Aug 15, 2025, 4:00 PM
18.19
+0.35 (1.96%)
After-hours: Aug 15, 2025, 5:42 PM EDT

FWRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.9518.0717.7517.8417.84-0.11%801,122
Aug 14, 202517.5817.9417.1817.8617.86-0.22%812,670
Aug 13, 202517.7118.1317.3317.9017.900.56%1,285,723
Aug 12, 202517.9518.0617.5917.8017.800.28%1,360,194
Aug 11, 202517.6817.7717.2117.7517.750.51%925,193
Aug 8, 202517.7717.8917.2017.6617.66-0.73%938,601
Aug 7, 202518.0018.1417.3617.7917.79-5.52%4,548,466
Aug 6, 202517.9719.0017.7818.8318.835.49%2,498,630
Aug 5, 202519.4719.5016.7017.8517.853.54%2,625,497
Aug 4, 202516.8817.2816.4617.2417.242.74%1,465,129
Aug 1, 202517.1717.1716.0416.7816.78-2.95%1,157,759
Jul 31, 202517.1117.6616.6617.2917.29-0.75%1,494,090
Jul 30, 202516.9918.0516.9417.4217.423.20%829,357
Jul 29, 202517.2517.3216.6416.8816.88-2.03%494,920
Jul 28, 202517.3117.3716.8417.2317.23-0.29%544,760
Jul 25, 202517.1417.3316.8117.2817.281.53%470,974
Jul 24, 202517.8818.0917.0017.0217.02-7.20%671,912
Jul 23, 202518.0919.0017.9418.3418.344.03%1,193,565
Jul 22, 202516.9817.7216.9817.6317.633.71%663,628
Jul 21, 202517.0417.3316.8717.0017.000.95%561,663
Jul 18, 202517.2917.2916.5816.8416.84-0.71%386,009
Jul 17, 202517.5017.8316.9016.9616.96-0.29%783,710
Jul 16, 202516.9417.0316.5017.0117.012.72%437,301
Jul 15, 202517.2517.2516.4416.5616.56-3.21%600,062
Jul 14, 202517.6017.6016.9817.1117.11-2.23%532,962
Jul 11, 202517.6717.9417.3617.5017.50-1.63%399,952
Jul 10, 202518.0118.4617.7617.7917.79-0.73%526,474
Jul 9, 202518.1618.2117.6617.9217.92-0.61%535,254
Jul 8, 202517.6218.0517.4018.0318.033.50%821,221
Jul 7, 202517.4317.6417.1717.4217.42-1.36%624,718
Jul 3, 202517.5717.6717.1817.6617.660.57%370,243
Jul 2, 202517.3517.6516.9317.5617.562.09%1,408,720
Jul 1, 202516.0717.3815.9217.2017.207.23%1,174,050
Jun 30, 202516.2916.7716.0316.0416.04-0.43%1,161,249
Jun 27, 202516.5716.5715.6916.1116.11-2.13%1,553,003
Jun 26, 202515.2716.6314.9916.4616.469.37%1,662,981
Jun 25, 202515.5215.8514.8415.0515.05-3.03%828,532
Jun 24, 202515.8116.1215.5015.5215.52-0.39%599,117
Jun 23, 202515.7215.8815.0815.5815.58-1.58%817,200
Jun 20, 202515.5215.8515.2915.8315.833.33%1,214,695
Jun 18, 202515.1015.3915.0715.3215.321.06%571,496
Jun 17, 202515.4015.5515.1415.1615.16-2.51%423,240
Jun 16, 202515.2315.9615.2315.5515.553.53%866,479
Jun 13, 202515.4815.7614.9715.0215.02-5.12%586,201
Jun 12, 202515.7216.0415.6215.8315.83-0.38%362,368
Jun 11, 202516.1216.2515.7515.8915.89-0.13%566,793
Jun 10, 202515.9016.1215.7015.9115.91-0.38%539,523
Jun 9, 202515.1116.1215.1115.9715.976.97%760,405
Jun 6, 202515.0715.1714.4514.9314.930.07%839,000
Jun 5, 202515.5315.6114.9114.9214.92-4.11%1,272,820