First Watch Restaurant Group, Inc.FWRGNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.99 | $16.37 | $15.84 | $16.12 | 1.19M |
| 1/30/2026 | $16.11 | $16.14 | $15.56 | $15.99 | 1.17M |
| 1/29/2026 | $16.14 | $16.35 | $15.88 | $16.16 | 1.19M |
| 1/28/2026 | $16.24 | $16.93 | $16.05 | $16.19 | 1.02M |
| 1/27/2026 | $16.08 | $16.17 | $15.80 | $16.03 | 710,809 |
| 1/26/2026 | $16.51 | $16.51 | $15.97 | $16.16 | 589,415 |
| 1/23/2026 | $16.92 | $17.06 | $16.50 | $16.51 | 916,400 |
| 1/22/2026 | $16.71 | $17.14 | $16.71 | $16.96 | 1.15M |
| 1/21/2026 | $16.56 | $16.76 | $16.09 | $16.71 | 1.11M |
| 1/20/2026 | $16.41 | $16.81 | $16.19 | $16.30 | 1.31M |
| 1/16/2026 | $16.66 | $16.81 | $16.43 | $16.70 | 1.76M |
| 1/15/2026 | $16.63 | $16.85 | $16.39 | $16.72 | 1.05M |
| 1/14/2026 | $16.14 | $16.62 | $16.14 | $16.57 | 1.32M |
| 1/13/2026 | $16.43 | $16.72 | $16.20 | $16.26 | 1.24M |
| 1/12/2026 | $15.56 | $16.49 | $15.24 | $16.47 | 2.94M |
| 1/9/2026 | $15.46 | $15.74 | $15.18 | $15.57 | 1.48M |
| 1/8/2026 | $15.13 | $15.72 | $15.00 | $15.43 | 1.58M |
| 1/7/2026 | $15.59 | $15.91 | $15.19 | $15.25 | 1.29M |
| 1/6/2026 | $16.07 | $16.57 | $15.87 | $15.90 | 2.03M |
| 1/5/2026 | $15.32 | $16.29 | $15.32 | $16.07 | 1.71M |
| 1/2/2026 | $15.08 | $15.52 | $15.02 | $15.37 | 867,522 |
| 12/31/2025 | $15.05 | $15.27 | $14.96 | $15.08 | 767,400 |
| 12/30/2025 | $15.44 | $15.45 | $14.82 | $15.05 | 1.13M |
| 12/29/2025 | $15.90 | $15.90 | $15.19 | $15.43 | 1.29M |
| 12/26/2025 | $15.73 | $15.95 | $15.65 | $15.91 | 517,700 |
| 12/24/2025 | $15.57 | $15.85 | $15.50 | $15.79 | 379,036 |
| 12/23/2025 | $15.85 | $15.85 | $15.52 | $15.58 | 861,063 |
| 12/22/2025 | $16.16 | $16.28 | $15.77 | $15.91 | 873,040 |
| 12/19/2025 | $17.00 | $17.00 | $16.17 | $16.21 | 2.45M |
| 12/18/2025 | $16.72 | $17.41 | $16.56 | $17.20 | 847,713 |
| 12/17/2025 | $16.30 | $16.94 | $16.11 | $16.49 | 781,500 |
| 12/16/2025 | $16.63 | $16.76 | $15.94 | $16.37 | 1.12M |
| 12/15/2025 | $16.39 | $16.90 | $16.10 | $16.56 | 1.27M |
| 12/12/2025 | $16.71 | $17.22 | $16.34 | $16.36 | 1.11M |
| 12/11/2025 | $16.40 | $17.08 | $16.34 | $16.68 | 1.09M |
| 12/10/2025 | $16.42 | $16.75 | $16.25 | $16.30 | 1.05M |
| 12/9/2025 | $17.00 | $17.42 | $16.46 | $16.60 | 1.32M |
| 12/8/2025 | $17.70 | $17.72 | $16.68 | $16.99 | 1.55M |
| 12/5/2025 | $18.15 | $18.15 | $17.64 | $17.70 | 999,700 |
| 12/4/2025 | $17.94 | $18.18 | $17.74 | $18.09 | 986,200 |
| 12/3/2025 | $18.22 | $18.67 | $17.83 | $17.93 | 1.27M |
| 12/2/2025 | $18.34 | $18.35 | $17.81 | $18.17 | 1.30M |
| 12/1/2025 | $18.05 | $18.77 | $18.05 | $18.19 | 922,123 |
| 11/28/2025 | $18.46 | $18.60 | $18.11 | $18.56 | 422,700 |
| 11/26/2025 | $17.89 | $18.75 | $17.83 | $18.45 | 1.19M |
| 11/25/2025 | $17.07 | $18.30 | $17.07 | $17.90 | 1.92M |
| 11/24/2025 | $16.63 | $17.27 | $16.34 | $16.84 | 1.72M |
| 11/21/2025 | $15.24 | $16.70 | $15.24 | $16.57 | 1.33M |
| 11/20/2025 | $15.79 | $16.14 | $15.21 | $15.24 | 1.01M |
| 11/19/2025 | $16.20 | $16.56 | $15.60 | $15.65 | 1.09M |
| 11/18/2025 | $16.23 | $16.65 | $16.12 | $16.31 | 797,038 |
| 11/17/2025 | $16.99 | $17.10 | $16.39 | $16.50 | 676,421 |
| 11/14/2025 | $16.62 | $17.23 | $16.51 | $16.97 | 884,727 |
| 11/13/2025 | $16.93 | $17.49 | $16.61 | $16.79 | 925,149 |
| 11/12/2025 | $17.55 | $17.73 | $16.80 | $16.99 | 1.44M |
| 11/11/2025 | $17.67 | $17.86 | $17.09 | $17.40 | 1.11M |
| 11/10/2025 | $17.30 | $17.73 | $16.82 | $17.68 | 1.25M |
| 11/7/2025 | $17.29 | $17.52 | $17.04 | $17.19 | 1.07M |
| 11/6/2025 | $17.96 | $18.65 | $17.03 | $17.24 | 3.37M |
| 11/5/2025 | $17.56 | $18.07 | $17.02 | $17.94 | 1.74M |