Dark

FWRG
First Watch Restaurant Group, Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:56 PM EDT

12.03USD-3.140%(-0.39)1,444,434

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

12.44USD+0.161%(+0.02)1,955

After-hours

Aug 7, 2026 4:00:30 PM EDT

12.42USD-0.121%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	12.3200	12.400000	11.6750	12.0300	-3.140%	1,444,567	0.000%
2026-08-07	12.4300	12.530000	12.0900	12.4200	-0.241%	842,148	-3.140%
2026-08-06	12.7400	12.920000	12.3800	12.4500	-3.188%	822,770	-3.373%
2026-08-05	12.8100	13.110000	12.5600	12.8600	+0.469%	1,482,011	-6.454%
2026-08-04	12.5250	13.190000	11.7650	12.8000	+2.400%	3,839,465	-6.016%
2026-08-03	13.0000	13.240000	12.4000	12.5000	-2.724%	2,223,101	-3.760%
2026-07-31	13.3900	13.440000	12.5900	12.8500	-3.673%	749,380	-6.381%
2026-07-30	13.2900	13.600000	13.1200	13.3400	+1.061%	1,015,140	-9.820%
2026-07-29	12.9200	13.390000	12.8800	13.2000	+1.538%	1,553,560	-8.864%
2026-07-28	12.9900	13.220000	12.8350	13.0000	+0.893%	901,416	-7.462%
2026-07-27	12.3850	12.940000	12.3300	12.8850	+6.312%	1,094,632	-6.636%
2026-07-24	12.0800	12.380000	11.9300	12.1200	+1.338%	657,903	-0.743%
2026-07-23	12.1400	12.150000	11.9100	11.9600	-3.079%	684,462	+0.585%
2026-07-22	12.5600	12.600000	12.1700	12.3400	-0.644%	700,850	-2.512%
2026-07-21	12.3750	12.500000	12.0300	12.4200	+1.554%	664,765	-3.140%
2026-07-20	12.5000	12.530000	11.9900	12.2300	-1.767%	844,003	-1.635%
2026-07-17	11.9500	12.730000	11.9500	12.4500	+2.217%	1,324,007	-3.373%
2026-07-16	12.0800	12.360000	12.0400	12.1800	+0.828%	765,451	-1.232%
2026-07-15	12.1100	12.585000	12.0550	12.0800	-0.494%	861,126	-0.414%
2026-07-14	12.2500	12.300000	12.0200	12.1400	-0.492%	770,397	-0.906%
2026-07-13	12.5900	12.830000	12.1500	12.2000	-2.087%	793,301	-1.393%
2026-07-10	12.5100	12.820000	12.4100	12.4600	-0.080%	668,367	-3.451%
2026-07-09	12.2900	12.780000	12.2900	12.4700	+0.483%	681,533	-3.528%
2026-07-08	12.6400	12.750000	12.0700	12.4100	-3.499%	830,906	-3.062%
2026-07-07	12.8000	13.110000	12.7240	12.8600	-0.541%	1,073,229	-6.454%
2026-07-06	13.1950	13.260000	12.5200	12.9300	-1.222%	854,981	-6.961%
2026-07-02	13.4400	13.495000	12.7600	13.0900	-1.874%	1,074,391	-8.098%
2026-07-01	12.9200	13.640000	12.6900	13.3400	+3.491%	1,553,325	-9.820%
2026-06-30	12.8000	13.050000	12.6800	12.8900	-0.617%	1,106,580	-6.672%
2026-06-29	12.7200	13.100000	12.5260	12.9700	+1.805%	1,595,544	-7.247%
2026-06-26	12.1300	12.785000	12.1300	12.7400	+4.426%	3,495,902	-5.573%
2026-06-25	12.1000	12.565000	12.0350	12.2000	+0.993%	1,039,605	-1.393%
2026-06-24	11.2700	12.210000	11.2200	12.0800	+8.341%	1,337,345	-0.414%
2026-06-23	11.3800	11.615000	11.1400	11.1500	-3.547%	1,069,924	+7.892%
2026-06-22	11.7900	11.850000	11.4400	11.5600	-2.117%	1,107,365	+4.066%
2026-06-18	11.7500	11.975000	11.5900	11.8100	+2.875%	897,546	+1.863%
2026-06-17	11.5200	12.055100	11.3900	11.4800	-1.034%	894,851	+4.791%
2026-06-16	11.8400	12.080000	11.5400	11.6000	-2.110%	980,188	+3.707%
2026-06-15	12.4400	12.630000	11.8050	11.8500	-4.358%	1,368,474	+1.519%
2026-06-12	11.8200	12.670000	11.8200	12.3900	+3.769%	1,460,680	-2.906%
2026-06-11	10.9950	12.010000	10.8000	11.9400	+8.743%	1,231,617	+0.754%
2026-06-10	10.1500	11.090000	10.1500	10.9800	+7.018%	1,318,910	+9.563%
2026-06-09	10.2100	10.610000	10.1100	10.2600	-0.774%	1,241,227	+17.251%
2026-06-08	10.1500	10.530000	10.0900	10.3400	+1.572%	1,020,038	+16.344%
2026-06-05	10.4100	10.610000	10.1000	10.1800	-0.586%	1,013,039	+18.173%
2026-06-04	10.7000	10.838000	9.9700	10.2400	-2.754%	1,362,486	+17.480%
2026-06-03	10.3800	10.550000	10.2100	10.5300	+0.862%	1,524,219	+14.245%
2026-06-02	11.0500	11.160000	10.3500	10.4400	-6.199%	1,568,663	+15.230%
2026-06-01	11.6600	11.810000	11.1000	11.1300	-4.299%	1,230,819	+8.086%
2026-05-29	11.8400	12.080000	11.5900	11.6300	-0.513%	1,362,331	+3.439%
2026-05-28	11.4400	11.895000	11.3100	11.6900	+1.652%	1,224,245	+2.908%
2026-05-27	11.6400	12.141000	11.4550	11.5000	-0.347%	1,594,270	+4.609%
2026-05-26	11.5300	11.680000	11.1700	11.5400	+0.435%	1,657,692	+4.246%
2026-05-22	11.3400	11.605000	11.1900	11.4900	+1.323%	1,079,128	+4.700%
2026-05-21	10.9000	11.350000	10.5950	11.3400	+3.373%	856,196	+6.085%
2026-05-20	10.9000	11.150000	10.5900	10.9700	+0.735%	1,134,192	+9.663%
2026-05-19	11.1300	11.250000	10.8100	10.8900	-1.090%	1,833,856	+10.468%
2026-05-18	11.1600	11.290000	10.9900	11.0100	-1.959%	1,295,206	+9.264%
2026-05-15	10.7300	11.280000	10.7000	11.2300	+4.368%	1,876,394	+7.124%
2026-05-14	10.8200	11.096000	10.6800	10.7600	-0.186%	1,637,785	+11.803%
2026-05-13	11.2600	11.310000	10.7600	10.7800	-5.022%	1,923,943	+11.596%
2026-05-12	11.7900	11.800000	11.3000	11.3500	-2.825%	1,320,456	+5.991%
2026-05-11	12.0400	12.040000	11.5000	11.6800	-3.471%	884,863	+2.997%
2026-05-08	12.1550	12.455000	11.9000	12.1000	+1.255%	990,880	-0.579%
2026-05-07	12.1300	12.140000	11.5200	11.9500	-1.808%	1,620,034	+0.669%
2026-05-06	12.2000	12.535000	12.0000	12.1700	-0.082%	2,414,359	-1.150%
2026-05-05	12.5300	13.210000	12.1500	12.1800	-0.246%	2,151,680	-1.232%
2026-05-04	12.9400	13.075000	12.1800	12.2100	-6.723%	2,089,181	-1.474%
2026-05-01	13.1400	13.350000	12.9050	13.0900	-0.229%	876,263	-8.098%
2026-04-30	13.1100	13.350000	13.0600	13.1200	+1.627%	1,245,548	-8.308%
2026-04-29	12.9700	13.060000	12.7700	12.9100	+0.389%	800,189	-6.816%
2026-04-28	13.1500	13.450000	12.7800	12.8600	-2.280%	1,057,717	-6.454%
2026-04-27	13.2100	13.370000	12.9200	13.1600	-0.904%	856,081	-8.587%
2026-04-24	13.2200	13.380000	12.8800	13.2800	+0.454%	745,138	-9.413%
2026-04-23	13.6200	13.820000	13.1900	13.2200	-2.291%	1,243,224	-9.002%
2026-04-22	12.9100	13.580000	12.6600	13.5300	+6.872%	2,163,323	-11.086%
2026-04-21	12.8400	13.170000	12.6100	12.6600	-1.555%	1,260,419	-4.976%
2026-04-20	12.4200	13.010000	12.4200	12.8600	+0.863%	1,193,263	-6.454%
2026-04-17	12.4000	13.000000	12.4000	12.7500	+5.459%	1,367,351	-5.647%
2026-04-16	11.7500	12.160000	11.6600	12.0900	+3.069%	1,555,478	-0.496%
2026-04-15	11.6700	11.910000	11.4500	11.7300	+1.471%	1,493,855	+2.558%
2026-04-14	11.2100	11.645000	11.2000	11.5600	+4.332%	1,228,093	+4.066%
2026-04-13	11.3800	11.380000	10.9600	11.0800	-3.484%	1,113,896	+8.574%
2026-04-10	11.6200	11.750000	11.2650	11.4800	-1.459%	647,871	+4.791%
2026-04-09	11.1000	11.770000	11.0700	11.6500	+4.391%	916,216	+3.262%
2026-04-08	11.4400	11.650000	10.9400	11.1600	+2.291%	1,972,045	+7.796%
2026-04-07	11.2400	11.350000	10.8250	10.9100	-3.961%	1,537,852	+10.266%
2026-04-06	10.7250	11.610000	10.6500	11.3600	+5.576%	1,760,949	+5.898%
2026-04-02	10.6300	10.780000	10.3400	10.7600	-1.645%	1,370,053	+11.803%
2026-04-01	10.6400	10.990000	10.4700	10.9400	+4.389%	2,380,116	+9.963%
2026-03-31	10.2800	10.895000	10.2462	10.4800	+3.660%	2,377,444	+14.790%
2026-03-30	10.2300	10.505000	10.0900	10.1100	-1.940%	1,803,283	+18.991%
2026-03-27	10.7400	10.845000	10.2900	10.3100	-5.500%	2,318,736	+16.683%
2026-03-26	11.2500	11.480000	10.8550	10.9100	-3.194%	2,581,409	+10.266%
2026-03-25	11.5200	11.680000	10.7000	11.2700	-1.658%	2,915,371	+6.744%
2026-03-24	12.1600	12.320000	11.4400	11.4600	-7.206%	1,712,318	+4.974%
2026-03-23	12.5900	12.634400	12.2301	12.3500	+1.396%	1,206,296	-2.591%
2026-03-20	12.1100	12.415000	12.1100	12.1800	-1.695%	1,367,687	-1.232%
2026-03-19	12.2400	12.600000	12.0950	12.3900	+0.568%	1,263,169	-2.906%
2026-03-18	12.5100	12.710000	12.2500	12.3200	-2.300%	814,647	-2.354%
2026-03-17	11.9800	12.700000	11.9800	12.6100	+5.700%	1,115,076	-4.600%
2026-03-16	11.6900	12.020000	11.5500	11.9300	+3.469%	1,475,290	+0.838%
2026-03-13	11.7600	11.860000	11.4400	11.5300	-1.453%	1,155,675	+4.337%
2026-03-12	12.2400	12.460000	11.5550	11.7000	-5.949%	2,148,751	+2.821%
2026-03-11	12.4700	12.620000	12.0600	12.4400	-0.639%	1,493,622	-3.296%
2026-03-10	12.4700	12.790000	12.3800	12.5200	-1.106%	1,747,569	-3.914%
2026-03-09	12.7000	12.850000	12.1500	12.6600	-2.088%	2,025,103	-4.976%
2026-03-06	12.9700	13.160000	12.4700	12.9300	-0.308%	3,369,793	-6.961%
2026-03-05	11.8900	13.115000	11.8800	12.9700	+8.445%	3,137,704	-7.247%
2026-03-04	12.5000	12.555000	11.9500	11.9600	-3.548%	1,108,152	+0.585%
2026-03-03	12.0600	12.490000	12.0100	12.4000	-0.482%	1,779,548	-2.984%
2026-03-02	12.1000	12.630000	11.9300	12.4600	0.000%	2,509,183	-3.451%
2026-02-27	12.8300	13.045000	12.3950	12.4600	-5.247%	2,479,109	-3.451%
2026-02-26	12.7800	13.345000	12.5600	13.1500	+4.990%	2,187,607	-8.517%
2026-02-25	12.4200	13.080000	12.1650	12.5250	+1.664%	5,743,852	-3.952%
2026-02-24	13.6400	14.480000	12.1700	12.3200	-20.516%	10,356,504	-2.354%
2026-02-23	15.8100	15.887500	15.2950	15.5000	-2.638%	1,594,355	-22.387%
2026-02-20	15.6400	15.930000	15.4100	15.9200	+1.855%	1,059,891	-24.435%
2026-02-19	15.8900	15.890000	15.4400	15.6300	-2.068%	794,135	-23.033%
2026-02-18	15.7400	16.390000	15.6686	15.9600	+1.398%	716,804	-24.624%
2026-02-17	15.6600	15.890000	15.3700	15.7400	+2.407%	829,156	-23.571%
2026-02-13	15.6300	15.920000	15.2150	15.3700	-2.164%	1,345,140	-21.731%
2026-02-12	16.8200	17.070000	15.5150	15.7100	-5.247%	1,087,977	-23.425%
2026-02-11	17.0800	17.185000	16.4700	16.5800	-3.041%	1,126,358	-27.443%
2026-02-10	17.5400	17.700000	17.0700	17.1000	-1.724%	858,240	-29.649%
2026-02-09	17.6300	17.695000	17.1100	17.4000	-0.798%	1,329,042	-30.862%
2026-02-06	17.0000	17.703900	17.0000	17.5400	+3.298%	2,020,242	-31.414%
2026-02-05	17.2200	17.440000	16.8400	16.9800	-1.508%	1,443,059	-29.152%
2026-02-04	17.0500	17.330000	16.7500	17.2400	+2.315%	1,758,129	-30.220%
2026-02-03	16.0900	17.020000	16.0800	16.8500	+4.529%	3,384,570	-28.605%
2026-02-02	15.9900	16.370000	15.8400	16.1200	+0.813%	1,191,838	-25.372%
2026-01-30	16.1100	16.140000	15.5600	15.9900	-1.052%	1,170,403	-24.765%
2026-01-29	16.1400	16.350000	15.8800	16.1600	-0.185%	1,185,082	-25.557%
2026-01-28	16.2400	16.935000	16.0500	16.1900	+0.998%	1,022,586	-25.695%
2026-01-27	16.0800	16.170000	15.8000	16.0300	-0.804%	710,809	-24.953%
2026-01-26	16.5100	16.510000	15.9700	16.1600	-2.120%	589,415	-25.557%
2026-01-23	16.9200	17.060400	16.5000	16.5100	-2.653%	916,375	-27.135%
2026-01-22	16.7100	17.140000	16.7100	16.9600	+1.496%	1,145,265	-29.068%
2026-01-21	16.5600	16.755000	16.0900	16.7100	+2.515%	1,111,889	-28.007%
2026-01-20	16.4100	16.810000	16.1900	16.3000	-2.395%	1,312,363	-26.196%
2026-01-16	16.6600	16.810000	16.4250	16.7000	-0.120%	1,758,615	-27.964%
2026-01-15	16.6300	16.850000	16.3900	16.7200	+0.905%	1,049,272	-28.050%
2026-01-14	16.1400	16.620000	16.1400	16.5700	+1.907%	1,324,379	-27.399%
2026-01-13	16.4300	16.720000	16.2000	16.2600	-1.275%	1,240,467	-26.015%
2026-01-12	15.5600	16.490000	15.2400	16.4700	+5.780%	2,937,501	-26.958%
2026-01-09	15.4600	15.740000	15.1800	15.5700	+0.907%	1,465,804	-22.736%
2026-01-08	15.1300	15.715000	15.0000	15.4300	+1.180%	1,581,969	-22.035%
2026-01-07	15.5900	15.910000	15.1900	15.2500	-4.088%	1,290,413	-21.115%
2026-01-06	16.0700	16.565000	15.8700	15.9000	-1.058%	2,034,858	-24.340%
2026-01-05	15.3200	16.289900	15.3200	16.0700	+4.554%	1,711,781	-25.140%
2026-01-02	15.0800	15.520000	15.0200	15.3700	+1.923%	867,522	-21.731%
2025-12-31	15.0500	15.270000	14.9550	15.0800	+0.199%	767,393	-20.225%
2025-12-30	15.4400	15.449900	14.8150	15.0500	-2.463%	1,128,122	-20.066%
2025-12-29	15.9000	15.900000	15.1900	15.4300	-3.017%	1,287,382	-22.035%
2025-12-26	15.7300	15.950000	15.6500	15.9100	+0.760%	517,694	-24.387%
2025-12-24	15.5700	15.845000	15.5000	15.7900	+1.348%	379,036	-23.813%
2025-12-23	15.8500	15.850000	15.5150	15.5800	-2.074%	861,063	-22.786%
2025-12-22	16.1600	16.280000	15.7700	15.9100	-1.851%	873,040	-24.387%
2025-12-19	17.0000	17.000000	16.1700	16.2100	-5.756%	2,454,935	-25.787%
2025-12-18	16.7200	17.410000	16.5600	17.2000	+4.306%	847,713	-30.058%
2025-12-17	16.3000	16.940000	16.1100	16.4900	+0.733%	781,420	-27.047%
2025-12-16	16.6300	16.760000	15.9400	16.3700	-1.147%	1,124,358	-26.512%
2025-12-15	16.3900	16.900000	16.0966	16.5600	+1.222%	1,267,490	-27.355%
2025-12-12	16.7100	17.220000	16.3400	16.3600	-1.918%	1,111,634	-26.467%
2025-12-11	16.4000	17.080000	16.3380	16.6800	+2.331%	1,086,347	-27.878%
2025-12-10	16.4200	16.750000	16.2450	16.3000	-1.807%	1,046,938	-26.196%
2025-12-09	17.0000	17.420000	16.4600	16.6000	-2.295%	1,315,577	-27.530%
2025-12-08	17.7000	17.720000	16.6800	16.9900	-4.011%	1,551,320	-29.194%
2025-12-05	18.1500	18.150000	17.6400	17.7000	-2.156%	999,688	-32.034%
2025-12-04	17.9400	18.185000	17.7400	18.0900	+0.892%	986,167	-33.499%
2025-12-03	18.2200	18.665000	17.8300	17.9300	-1.321%	1,269,045	-32.906%
2025-12-02	18.3400	18.345000	17.8100	18.1700	-0.110%	1,299,632	-33.792%
2025-12-01	18.0500	18.770000	18.0500	18.1900	-1.994%	922,123	-33.865%
2025-11-28	18.4600	18.600000	18.1100	18.5600	+0.596%	422,660	-35.183%
2025-11-26	17.8900	18.750000	17.8250	18.4500	+3.073%	1,186,553	-34.797%
2025-11-25	17.0700	18.300000	17.0700	17.9000	+6.295%	1,917,332	-32.793%
2025-11-24	16.6300	17.270000	16.3400	16.8400	+1.629%	1,721,000	-28.563%
2025-11-21	15.2400	16.700000	15.2400	16.5700	+8.727%	1,329,861	-27.399%
2025-11-20	15.7900	16.140000	15.2100	15.2400	-2.620%	1,009,753	-21.063%
2025-11-19	16.2000	16.560000	15.6000	15.6500	-4.047%	1,087,553	-23.131%
2025-11-18	16.2300	16.645000	16.1193	16.3100	-1.152%	797,038	-26.242%
2025-11-17	16.9900	17.100000	16.3900	16.5000	-2.770%	676,421	-27.091%
2025-11-14	16.6200	17.230000	16.5100	16.9700	+1.072%	884,727	-29.110%
2025-11-13	16.9300	17.490000	16.6150	16.7900	-1.177%	925,149	-28.350%
2025-11-12	17.5500	17.730000	16.8000	16.9900	-2.356%	1,435,353	-29.194%
2025-11-11	17.6700	17.860000	17.0901	17.4000	-1.584%	1,112,343	-30.862%
2025-11-10	17.3000	17.730000	16.8200	17.6800	+2.850%	1,250,152	-31.957%
2025-11-07	17.2900	17.520000	17.0400	17.1900	-0.290%	1,070,229	-30.017%
2025-11-06	17.9600	18.650000	17.0300	17.2400	-3.902%	3,372,731	-30.220%
2025-11-05	17.5600	18.070000	17.0200	17.9400	+1.932%	1,736,051	-32.943%
2025-11-04	17.5300	18.240000	16.6900	17.6000	+11.041%	2,388,534	-31.648%
2025-11-03	16.4000	16.400000	15.4350	15.8500	-3.881%	2,565,711	-24.101%
2025-10-31	16.2800	16.520000	15.9400	16.4900	0.000%	924,081	-27.047%
2025-10-30	16.7500	16.925000	16.2600	16.4900	-3.341%	1,605,378	-27.047%
2025-10-29	17.5900	17.632000	16.8900	17.0600	-3.561%	952,723	-29.484%
2025-10-28	17.8700	17.972200	17.4900	17.6900	-1.886%	873,558	-31.995%
2025-10-27	18.4300	18.570000	17.9200	18.0300	-1.422%	1,018,184	-33.278%
2025-10-24	18.4200	18.420000	17.9101	18.2900	+1.611%	743,342	-34.226%
2025-10-23	18.4100	18.800000	17.9800	18.0000	-3.537%	746,990	-33.167%
2025-10-22	18.4700	18.822500	18.4700	18.6600	+1.468%	713,979	-35.531%
2025-10-21	18.1000	18.468900	17.9450	18.3900	+1.658%	547,798	-34.584%
2025-10-20	17.7400	18.290000	16.7200	18.0900	+0.949%	1,046,613	-33.499%
2025-10-17	17.4000	17.960000	17.4000	17.9200	+1.876%	742,506	-32.868%
2025-10-16	17.8400	17.950000	17.0300	17.5900	-1.124%	682,039	-31.609%
2025-10-15	17.6500	18.290000	17.6500	17.7900	+1.541%	1,365,316	-32.378%
2025-10-14	16.0000	17.550000	15.9600	17.5200	+7.815%	1,325,961	-31.336%
2025-10-13	15.4900	16.250000	15.4900	16.2500	+7.403%	1,067,484	-25.969%
2025-10-10	15.9200	16.100200	15.0800	15.1300	-4.422%	1,275,930	-20.489%
2025-10-09	15.4500	16.056500	15.4200	15.8300	+2.129%	838,727	-24.005%
2025-10-08	15.9800	16.140000	15.4800	15.5000	-2.638%	984,558	-22.387%
2025-10-07	15.7700	15.930000	15.3790	15.9200	+0.505%	1,751,329	-24.435%
2025-10-06	16.3200	16.375000	15.6800	15.8400	-2.583%	1,290,472	-24.053%
2025-10-03	16.0300	16.360000	15.8200	16.2600	+2.136%	2,321,532	-26.015%
2025-10-02	15.6400	15.950000	15.5950	15.9200	+1.272%	994,060	-24.435%
2025-10-01	15.5400	15.890000	15.2200	15.7200	+0.512%	1,412,072	-23.473%
2025-09-30	15.7500	15.825000	15.4200	15.6400	-1.511%	943,388	-23.082%
2025-09-29	16.1200	16.220000	15.6200	15.8800	-0.750%	1,256,779	-24.244%
2025-09-26	15.6600	16.180000	15.6400	16.0000	+2.106%	1,467,154	-24.813%
2025-09-25	15.6100	15.780000	15.2000	15.6700	-0.445%	1,329,844	-23.229%
2025-09-24	15.7400	16.030000	15.6050	15.7400	+0.383%	948,773	-23.571%
2025-09-23	15.7900	15.960000	15.5950	15.6800	-0.254%	1,222,165	-23.278%
2025-09-22	15.8000	15.879900	15.4700	15.7200	-1.380%	864,334	-23.473%
2025-09-19	16.6200	16.980000	15.9000	15.9400	-3.686%	1,883,851	-24.529%
2025-09-18	16.5000	16.690000	16.3100	16.5500	+0.121%	698,479	-27.311%
2025-09-17	16.7100	17.070000	16.4200	16.5300	-0.721%	679,835	-27.223%
2025-09-16	17.1700	17.192500	16.6100	16.6500	-3.198%	622,734	-27.748%
2025-09-15	17.0200	17.310000	16.8600	17.2000	+1.058%	925,841	-30.058%
2025-09-12	17.4600	17.690000	16.8700	17.0200	-3.896%	1,307,560	-29.318%
2025-09-11	17.6500	17.830000	17.3350	17.7100	+0.170%	1,129,050	-32.072%
2025-09-10	17.4000	17.720000	17.0600	17.6800	+1.318%	1,801,662	-31.957%
2025-09-09	17.7900	17.910000	16.9792	17.4500	-4.436%	3,535,343	-31.060%
2025-09-08	18.5800	18.755000	17.8700	18.2600	-1.775%	1,146,786	-34.118%
2025-09-05	18.6600	19.020000	18.4400	18.5900	-0.375%	983,163	-35.288%
2025-09-04	18.3100	18.680000	18.2800	18.6600	+1.579%	625,212	-35.531%
2025-09-03	18.5400	18.780000	18.2700	18.3700	-1.974%	1,430,742	-34.513%
2025-09-02	18.6800	19.080000	18.5212	18.7400	-0.531%	677,558	-35.806%
2025-08-29	18.9700	19.150000	18.7200	18.8400	+0.053%	507,086	-36.146%
2025-08-28	18.9500	19.150000	18.3800	18.8300	-0.027%	769,147	-36.113%
2025-08-27	19.2400	19.390000	18.7700	18.8350	-1.748%	585,757	-36.130%
2025-08-26	19.1100	19.290000	18.9800	19.1700	+0.419%	744,265	-37.246%
2025-08-25	18.5800	19.530000	18.3600	19.0900	+2.469%	806,018	-36.983%
2025-08-22	17.7100	18.870000	17.6850	18.6300	+5.852%	2,466,637	-35.427%
2025-08-21	17.3700	17.625000	16.9900	17.6000	+0.975%	602,942	-31.648%
2025-08-20	17.2900	17.600000	17.1400	17.4300	+0.868%	794,662	-30.981%
2025-08-19	17.3600	17.580000	17.0750	17.2800	+0.174%	668,838	-30.382%
2025-08-18	17.8100	17.930000	17.2400	17.2500	-3.307%	1,296,402	-30.261%
2025-08-15	17.9500	18.070000	17.7500	17.8400	-0.112%	883,543	-32.567%
2025-08-14	17.5800	17.940000	17.1800	17.8600	-0.223%	812,670	-32.643%
2025-08-13	17.7100	18.130000	17.3300	17.9000	+0.562%	1,285,723	-32.793%
2025-08-12	17.9500	18.055000	17.5900	17.8000	+0.282%	1,360,194	-32.416%
2025-08-11	17.6800	17.770000	17.2100	17.7500	+0.510%	925,193	-32.225%
2025-08-08	17.7700	17.890000	17.2000	17.6600	-0.731%	938,601	-31.880%
2025-08-07	18.0000	18.140000	17.3600	17.7900	-5.523%	4,548,466	-32.378%
2025-08-06	17.9700	19.000000	17.7750	18.8300	+5.490%	2,498,630	-36.113%
2025-08-05	19.4650	19.500000	16.6950	17.8500	+3.538%	2,625,497	-32.605%
2025-08-04	16.8800	17.280000	16.4600	17.2400	+2.741%	1,465,129	-30.220%
2025-08-01	17.1700	17.170000	16.0400	16.7800	-2.950%	1,157,759	-28.308%
2025-07-31	17.1100	17.659000	16.6550	17.2900	-0.746%	1,494,090	-30.422%
2025-07-30	16.9900	18.050000	16.9350	17.4200	+3.199%	829,357	-30.941%
2025-07-29	17.2500	17.320000	16.6400	16.8800	-2.031%	494,920	-28.732%
2025-07-28	17.3100	17.370000	16.8405	17.2300	-0.289%	544,760	-30.180%
2025-07-25	17.1400	17.330000	16.8100	17.2800	+1.528%	470,974	-30.382%
2025-07-24	17.8800	18.090000	17.0000	17.0200	-7.197%	671,912	-29.318%
2025-07-23	18.0900	19.000000	17.9416	18.3400	+4.027%	1,193,565	-34.406%
2025-07-22	16.9800	17.720000	16.9800	17.6300	+3.706%	663,628	-31.764%
2025-07-21	17.0400	17.330000	16.8700	17.0000	+0.950%	561,663	-29.235%
2025-07-18	17.2900	17.290000	16.5800	16.8400	-0.708%	386,009	-28.563%
2025-07-17	17.5000	17.830000	16.8950	16.9600	-0.294%	783,710	-29.068%
2025-07-16	16.9400	17.030000	16.5000	17.0100	+2.717%	437,301	-29.277%
2025-07-15	17.2500	17.250000	16.4400	16.5600	-3.214%	600,062	-27.355%
2025-07-14	17.6000	17.600000	16.9800	17.1100	-2.229%	532,962	-29.690%
2025-07-11	17.6700	17.940000	17.3600	17.5000	-1.630%	399,952	-31.257%
2025-07-10	18.0100	18.455000	17.7600	17.7900	-0.725%	526,474	-32.378%
2025-07-09	18.1600	18.210000	17.6600	17.9200	-0.610%	535,254	-32.868%
2025-07-08	17.6200	18.050000	17.4000	18.0300	+3.502%	821,221	-33.278%
2025-07-07	17.4300	17.637600	17.1700	17.4200	-1.359%	624,718	-30.941%
2025-07-03	17.5700	17.673600	17.1800	17.6600	+0.569%	370,243	-31.880%
2025-07-02	17.3500	17.650000	16.9300	17.5600	+2.093%	1,408,720	-31.492%
2025-07-01	16.0700	17.380000	15.9153	17.2000	+7.232%	1,174,050	-30.058%
2025-06-30	16.2900	16.770000	16.0300	16.0400	-0.435%	1,161,249	-25.000%
2025-06-27	16.5700	16.570000	15.6850	16.1100	-2.126%	1,553,003	-25.326%
2025-06-26	15.2700	16.630000	14.9900	16.4600	+9.369%	1,662,981	-26.914%
2025-06-25	15.5200	15.845000	14.8400	15.0500	-3.028%	828,532	-20.066%
2025-06-24	15.8100	16.121321	15.5000	15.5200	-0.385%	599,117	-22.487%
2025-06-23	15.7200	15.880000	15.0800	15.5800	-1.579%	817,200	-22.786%
2025-06-20	15.5200	15.850000	15.2900	15.8300	+3.329%	1,214,695	-24.005%
2025-06-18	15.1000	15.390000	15.0700	15.3200	+1.055%	571,496	-21.475%
2025-06-17	15.4000	15.550000	15.1350	15.1600	-2.508%	423,240	-20.646%
2025-06-16	15.2300	15.960000	15.2300	15.5500	+3.529%	866,479	-22.637%
2025-06-13	15.4800	15.760000	14.9700	15.0200	-5.117%	586,201	-19.907%
2025-06-12	15.7200	16.040000	15.6150	15.8300	-0.378%	362,368	-24.005%
2025-06-11	16.1200	16.245000	15.7500	15.8900	-0.126%	566,793	-24.292%
2025-06-10	15.9000	16.120000	15.7001	15.9100	-0.376%	539,523	-24.387%
2025-06-09	15.1100	16.120000	15.1100	15.9700	+6.966%	760,405	-24.671%
2025-06-06	15.0700	15.170000	14.4500	14.9300	+0.067%	839,000	-19.424%
2025-06-05	15.5300	15.610000	14.9100	14.9200	-4.113%	1,272,820	-19.370%
2025-06-04	15.0000	15.630000	14.6500	15.5600	+1.368%	5,540,635	-22.686%
2025-06-03	15.3100	15.890000	15.1800	15.3500	+0.130%	640,201	-21.629%
2025-06-02	15.3400	15.400000	14.7800	15.3300	-0.712%	560,688	-21.526%
2025-05-30	15.5300	15.880000	15.4100	15.4400	-1.026%	584,855	-22.085%
2025-05-29	16.0300	16.295000	15.4400	15.6000	-1.328%	445,228	-22.885%
2025-05-28	16.3100	16.420000	15.7300	15.8100	-2.708%	464,521	-23.909%
2025-05-27	15.9300	16.560000	15.9300	16.2500	+3.044%	563,961	-25.969%
2025-05-23	15.5300	15.920000	15.4500	15.7700	-0.880%	431,230	-23.716%
2025-05-22	15.8800	15.930000	15.3100	15.9100	+2.315%	572,114	-24.387%
2025-05-21	16.1800	16.315000	15.4205	15.5500	-5.067%	771,685	-22.637%
2025-05-20	16.6200	16.660000	16.2701	16.3800	-1.975%	515,077	-26.557%
2025-05-19	17.2200	17.310000	16.5700	16.7100	-3.130%	593,361	-28.007%
2025-05-16	17.0600	17.495000	16.8100	17.2500	+1.173%	529,095	-30.261%
2025-05-15	17.5000	17.670000	16.5960	17.0500	-1.786%	755,545	-29.443%
2025-05-14	16.8600	17.440000	16.5700	17.3600	+2.238%	669,724	-30.703%
2025-05-13	16.9100	17.100000	16.2850	16.9800	+1.373%	702,835	-29.152%
2025-05-12	16.5500	16.770000	15.8500	16.7500	+6.214%	926,314	-28.179%
2025-05-09	16.0000	16.060000	15.5100	15.7700	-1.376%	1,021,409	-23.716%
2025-05-08	16.1200	16.470000	15.7000	15.9900	0.000%	1,090,741	-24.765%
2025-05-07	15.1600	16.049500	14.8500	15.9900	+4.305%	2,381,081	-24.765%
2025-05-06	15.1000	15.950000	12.9000	15.3300	-17.625%	5,589,282	-21.526%
2025-05-05	18.5900	18.930000	18.2501	18.6100	+0.108%	690,931	-35.357%
2025-05-02	18.6300	18.960000	18.3450	18.5900	+1.640%	1,060,251	-35.288%
2025-05-01	17.8900	18.330000	17.5800	18.2900	+3.567%	1,000,615	-34.226%
2025-04-30	18.0100	18.250000	17.6000	17.6600	-3.760%	1,668,089	-31.880%
2025-04-29	18.9900	19.030000	17.9823	18.3500	-3.064%	1,215,855	-34.441%
2025-04-28	19.4500	19.692200	18.0700	18.9300	-2.423%	1,328,215	-36.450%
2025-04-25	19.3200	19.820000	19.0100	19.4000	+0.155%	927,345	-37.990%
2025-04-24	19.9000	19.955000	18.8800	19.3700	-3.150%	1,205,157	-37.894%
2025-04-23	20.4100	20.550000	19.7600	20.0000	+0.604%	971,328	-39.850%
2025-04-22	19.8000	20.430000	19.6234	19.8800	-1.045%	1,226,921	-39.487%
2025-04-21	19.4000	20.120000	19.2700	20.0900	+2.552%	912,978	-40.119%
2025-04-17	18.7500	19.840000	18.4650	19.5900	+4.592%	912,917	-38.591%
2025-04-16	18.4300	18.940000	18.2500	18.7300	+1.408%	1,010,918	-35.771%
2025-04-15	17.5900	18.570000	17.4500	18.4700	+4.115%	745,810	-34.867%
2025-04-14	17.9300	18.100000	17.3500	17.7400	+1.140%	611,006	-32.187%
2025-04-11	17.4300	18.025000	16.7000	17.5400	+0.516%	558,258	-31.414%
2025-04-10	16.9800	17.670000	16.6900	17.4500	-0.626%	614,531	-31.060%
2025-04-09	15.2900	17.615000	15.0400	17.5600	+15.072%	875,850	-31.492%
2025-04-08	17.1000	17.100000	15.0300	15.2600	-5.452%	542,644	-21.166%
2025-04-07	15.9300	17.310000	15.5000	16.1400	-1.164%	901,586	-25.465%
2025-04-04	16.3600	16.780000	15.6900	16.3300	-4.948%	843,419	-26.332%
2025-04-03	17.3400	17.910000	16.9700	17.1800	-6.732%	618,292	-29.977%
2025-04-02	17.5300	18.485000	17.5300	18.4200	+2.848%	591,361	-34.691%
2025-04-01	17.5000	18.220000	17.4300	17.9100	+7.568%	592,634	-32.831%
2025-03-31	16.6200	17.200000	16.5000	16.6500	-1.246%	621,527	-27.748%
2025-03-28	17.3400	17.340000	16.4900	16.8600	-2.936%	459,390	-28.648%
2025-03-27	17.5200	17.970000	17.3450	17.3700	-1.138%	454,064	-30.743%
2025-03-26	17.3000	17.610000	17.1500	17.5700	+1.619%	465,024	-31.531%
2025-03-25	17.5000	17.670000	17.0900	17.2900	-0.974%	591,111	-30.422%
2025-03-24	16.6900	17.495000	16.6700	17.4600	+6.854%	736,631	-31.100%
2025-03-21	16.5800	16.720000	16.3200	16.3400	-3.027%	1,574,853	-26.377%
2025-03-20	16.2600	16.870000	16.1700	16.8500	+2.432%	603,257	-28.605%
2025-03-19	16.5600	16.730000	16.3450	16.4500	-1.261%	946,178	-26.869%
2025-03-18	16.1400	16.670000	15.9400	16.6600	+2.649%	754,644	-27.791%
2025-03-17	16.4800	17.200000	16.2000	16.2300	-1.577%	732,293	-25.878%
2025-03-14	16.5800	16.850000	16.0100	16.4900	+0.426%	782,953	-27.047%
2025-03-13	17.1100	17.110000	15.4500	16.4200	-3.638%	1,052,078	-26.736%
2025-03-12	16.8100	18.095000	16.8100	17.0400	+1.248%	1,024,871	-29.401%
2025-03-11	17.9600	18.400000	16.3300	16.8300	-7.017%	990,482	-28.520%
2025-03-10	18.5000	19.080000	18.0900	18.1000	-4.737%	1,027,297	-33.536%
2025-03-07	18.6700	19.010000	17.8400	19.0000	+1.550%	769,357	-36.684%
2025-03-06	18.7700	19.040000	18.3400	18.7100	-2.603%	537,393	-35.703%
2025-03-05	19.7500	19.795000	18.9900	19.2100	-1.689%	532,928	-37.376%
2025-03-04	19.4100	19.890000	18.8100	19.5400	-1.562%	730,280	-38.434%
2025-03-03	21.6300	21.990000	19.6900	19.8500	-6.895%	859,683	-39.395%
2025-02-28	20.8500	21.670000	20.7250	21.3200	+1.427%	966,852	-43.574%
2025-02-27	21.2700	21.900000	20.6000	21.0200	-0.755%	691,031	-42.769%
2025-02-26	20.6800	21.240000	20.5600	21.1800	+2.616%	516,067	-43.201%
2025-02-25	20.5800	20.760000	20.1100	20.6400	-0.145%	490,062	-41.715%
2025-02-24	20.5100	21.050000	20.2450	20.6700	+1.973%	548,124	-41.800%
2025-02-21	20.8800	20.970000	19.7900	20.2700	-1.983%	925,738	-40.651%
2025-02-20	21.1900	21.310000	20.4600	20.6800	-3.545%	852,855	-41.828%
2025-02-19	21.8300	21.875000	21.2200	21.4400	-3.554%	413,814	-43.890%

.dark-mode .s6fSj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6fSj2{ color: #333333; background-color: white; border: 2px solid #333333; }FWRGFirst Watch Restaurant Group, Inc. Common Stockstock NASDAQ

FWRG
First Watch Restaurant Group, Inc. Common Stock
stock NASDAQ