5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
-16.94%
3 MONTH PERFORMANCE
-27.58%
6 MONTH PERFORMANCE
-18.13%
YEAR-TO-DATE PERFORMANCE
-17.03%
1 YEAR PERFORMANCE
-21.54%
First Watch Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $15.34 | $15.34 (0%) | $15.34 | $15.34 | 41.62 K | |
| 05/30/2025 | $15.53 | $15.44 (-0.58%) | $15.88 | $15.41 | 584.86 K | $938.25 M |
| 05/29/2025 | $16.03 | $15.60 (-2.68%) | $16.30 | $15.44 | 445.23 K | $947.97 M |
| 05/28/2025 | $16.31 | $15.81 (-3.07%) | $16.42 | $15.73 | 464.52 K | $960.73 M |
| 05/27/2025 | $15.93 | $16.25 (2.01%) | $16.56 | $15.93 | 564.00 K | $987.47 M |
| 05/23/2025 | $15.53 | $15.77 (1.55%) | $15.92 | $15.45 | 431.23 K | $958.30 M |
| 05/22/2025 | $15.88 | $15.91 (0.19%) | $15.93 | $15.31 | 572.11 K | $966.81 M |
| 05/21/2025 | $16.18 | $15.55 (-3.89%) | $16.32 | $15.42 | 771.70 K | $944.93 M |
| 05/20/2025 | $16.62 | $16.38 (-1.44%) | $16.66 | $16.27 | 515.10 K | $995.37 M |
| 05/19/2025 | $17.22 | $16.71 (-2.96%) | $17.31 | $16.57 | 593.40 K | $1.02 B |
| 05/16/2025 | $17.06 | $17.25 (1.11%) | $17.50 | $16.81 | 529.10 K | $1.05 B |
| 05/15/2025 | $17.50 | $17.05 (-2.57%) | $17.67 | $16.60 | 755.55 K | $1.04 B |
| 05/14/2025 | $16.86 | $17.36 (2.97%) | $17.44 | $16.57 | 669.72 K | $1.05 B |
| 05/13/2025 | $16.91 | $16.98 (0.41%) | $17.10 | $16.29 | 702.84 K | $1.03 B |
| 05/12/2025 | $16.55 | $16.75 (1.21%) | $16.77 | $15.85 | 926.31 K | $1.02 B |
| 05/09/2025 | $16.00 | $15.77 (-1.44%) | $16.06 | $15.51 | 1.02 M | $958.30 M |
| 05/08/2025 | $16.12 | $15.99 (-0.81%) | $16.47 | $15.70 | 1.09 M | $971.67 M |
| 05/07/2025 | $15.16 | $15.99 (5.47%) | $16.05 | $14.85 | 2.38 M | $971.67 M |
| 05/06/2025 | $15.10 | $15.33 (1.52%) | $15.95 | $12.90 | 5.59 M | $931.56 M |
| 05/05/2025 | $18.59 | $18.61 (0.11%) | $18.93 | $18.25 | 690.93 K | $1.13 B |
| 05/02/2025 | $18.63 | $18.59 (-0.21%) | $18.96 | $18.35 | 1.06 M | $1.13 B |
| 05/01/2025 | $17.89 | $18.29 (2.24%) | $18.33 | $17.58 | 1.00 M | $1.11 B |
| 04/30/2025 | $18.01 | $17.66 (-1.94%) | $18.25 | $17.60 | 1.67 M | $1.07 B |
| 04/29/2025 | $18.99 | $18.35 (-3.37%) | $19.03 | $17.98 | 1.22 M | $1.11 B |
| 04/28/2025 | $19.45 | $18.93 (-2.67%) | $19.69 | $18.07 | 1.33 M | $1.15 B |
| 04/25/2025 | $19.32 | $19.40 (0.41%) | $19.82 | $19.01 | 927.35 K | $1.17 B |
| 04/24/2025 | $19.90 | $19.37 (-2.66%) | $19.95 | $18.88 | 1.21 M | $1.17 B |
| 04/23/2025 | $20.41 | $20.00 (-2.01%) | $20.55 | $19.76 | 971.33 K | $1.21 B |
| 04/22/2025 | $19.80 | $19.88 (0.4%) | $20.43 | $19.62 | 1.23 M | $1.20 B |
| 04/21/2025 | $19.40 | $20.09 (3.56%) | $20.12 | $19.27 | 913.00 K | $1.21 B |
| 04/17/2025 | $18.75 | $19.59 (4.48%) | $19.84 | $18.47 | 912.92 K | $1.18 B |
| 04/16/2025 | $18.43 | $18.73 (1.63%) | $18.94 | $18.25 | 1.01 M | $1.13 B |
| 04/15/2025 | $17.59 | $18.47 (5%) | $18.57 | $17.45 | 745.81 K | $1.11 B |
| 04/14/2025 | $17.93 | $17.74 (-1.06%) | $18.10 | $17.35 | 611.01 K | $1.07 B |
| 04/11/2025 | $17.43 | $17.54 (0.63%) | $18.02 | $16.70 | 558.30 K | $1.06 B |
| 04/10/2025 | $16.98 | $17.45 (2.77%) | $17.67 | $16.69 | 614.53 K | $1.05 B |
| 04/09/2025 | $15.29 | $17.56 (14.85%) | $17.61 | $15.04 | 875.90 K | $1.06 B |
| 04/08/2025 | $17.10 | $15.26 (-10.76%) | $17.10 | $15.03 | 542.64 K | $921.18 M |
| 04/07/2025 | $15.93 | $16.14 (1.32%) | $17.31 | $15.50 | 901.60 K | $974.30 M |
| 04/04/2025 | $16.36 | $16.33 (-0.18%) | $16.78 | $15.69 | 843.42 K | $985.77 M |
| 04/03/2025 | $17.34 | $17.18 (-0.92%) | $17.91 | $16.97 | 618.30 K | $1.04 B |
| 04/02/2025 | $17.53 | $18.42 (5.08%) | $18.49 | $17.53 | 591.40 K | $1.11 B |
| 04/01/2025 | $17.50 | $17.91 (2.34%) | $18.22 | $17.43 | 592.63 K | $1.08 B |
| 03/31/2025 | $16.62 | $16.65 (0.18%) | $17.20 | $16.50 | 621.53 K | $1.01 B |
| 03/28/2025 | $17.34 | $16.86 (-2.77%) | $17.34 | $16.49 | 459.40 K | $1.02 B |
| 03/27/2025 | $17.52 | $17.37 (-0.86%) | $17.97 | $17.35 | 454.10 K | $1.05 B |
| 03/26/2025 | $17.30 | $17.57 (1.56%) | $17.61 | $17.15 | 476.03 K | $1.06 B |
| 03/25/2025 | $17.50 | $17.29 (-1.2%) | $17.67 | $17.09 | 593.00 K | $1.04 B |
| 03/24/2025 | $16.69 | $17.46 (4.61%) | $17.50 | $16.67 | 754.67 K | $1.05 B |
| 03/21/2025 | $16.58 | $16.34 (-1.45%) | $16.72 | $16.32 | 1.85 M | $986.37 M |
| 03/20/2025 | $16.26 | $16.85 (3.63%) | $16.87 | $16.17 | 720.60 K | $1.02 B |
| 03/19/2025 | $16.56 | $16.45 (-0.66%) | $16.73 | $16.35 | 960.60 K | $993.01 M |
| 03/18/2025 | $16.14 | $16.66 (3.22%) | $16.67 | $15.94 | 775.04 K | $1.01 B |
| 03/17/2025 | $16.48 | $16.23 (-1.52%) | $17.20 | $16.20 | 734.91 K | $979.73 M |
| 03/14/2025 | $16.58 | $16.49 (-0.54%) | $16.85 | $16.01 | 789.70 K | $995.43 M |
| 03/13/2025 | $17.11 | $16.42 (-4.03%) | $17.11 | $15.45 | 1.05 M | $991.20 M |
| 03/12/2025 | $16.81 | $17.04 (1.37%) | $18.10 | $16.81 | 1.03 M | $1.03 B |
| 03/11/2025 | $17.96 | $16.83 (-6.29%) | $18.40 | $16.33 | 1.03 M | $1.02 B |
| 03/10/2025 | $18.50 | $18.10 (-2.16%) | $19.08 | $18.09 | 1.03 M | $1.09 B |
| 03/07/2025 | $18.67 | $19.00 (1.77%) | $19.01 | $17.84 | 770.00 K | $1.15 B |
| 03/06/2025 | $18.77 | $18.71 (-0.32%) | $19.04 | $18.34 | 538.35 K | $1.13 B |
| 03/05/2025 | $19.75 | $19.21 (-2.73%) | $19.80 | $18.99 | 538.70 K | $1.16 B |
| 03/04/2025 | $19.41 | $19.54 (0.67%) | $19.89 | $18.81 | 746.60 K | $1.18 B |
| 03/03/2025 | $21.63 | $19.85 (-8.23%) | $21.99 | $19.69 | 860.84 K | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
