5 DAY PERFORMANCE
-4.31%
1 MONTH PERFORMANCE
-4.51%
3 MONTH PERFORMANCE
+5.15%
6 MONTH PERFORMANCE
+13.91%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-11.28%
First Watch Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $18.57 | $17.78 (-4.25%) | $18.59 | $17.53 | 563,908 | $1.07 B |
| 01/16/2025 | $18.52 | $18.34 (-0.97%) | $18.75 | $17.91 | 513,800 | $1.11 B |
| 01/15/2025 | $19.76 | $18.57 (-6.02%) | $20.06 | $18.55 | 621,301 | $1.12 B |
| 01/14/2025 | $19.07 | $19.29 (1.15%) | $19.44 | $19.00 | 461,636 | $1.17 B |
| 01/13/2025 | $18.99 | $18.74 (-1.32%) | $18.99 | $18.26 | 376,700 | $1.13 B |
| 01/10/2025 | $19.03 | $19.12 (0.47%) | $19.28 | $18.81 | 604,847 | $1.16 B |
| 01/08/2025 | $19.55 | $19.38 (-0.87%) | $19.55 | $18.88 | 331,100 | $1.17 B |
| 01/07/2025 | $19.59 | $19.71 (0.61%) | $20.06 | $19.49 | 466,549 | $1.19 B |
| 01/06/2025 | $19.93 | $19.47 (-2.31%) | $20.22 | $19.45 | 443,000 | $1.18 B |
| 01/03/2025 | $18.82 | $19.82 (5.31%) | $19.82 | $18.47 | 393,800 | $1.20 B |
| 01/02/2025 | $18.93 | $18.79 (-0.74%) | $19.31 | $18.64 | 523,386 | $1.14 B |
| 12/31/2024 | $18.65 | $18.61 (-0.21%) | $19.11 | $18.57 | 459,000 | $1.12 B |
| 12/30/2024 | $18.50 | $18.53 (0.16%) | $18.65 | $18.17 | 361,200 | $1.12 B |
| 12/27/2024 | $18.90 | $18.70 (-1.06%) | $19.08 | $18.57 | 364,434 | $1.13 B |
| 12/26/2024 | $19.13 | $19.03 (-0.52%) | $19.41 | $18.80 | 421,701 | $1.15 B |
| 12/24/2024 | $18.91 | $19.28 (1.96%) | $19.29 | $18.64 | 241,213 | $1.17 B |
| 12/23/2024 | $18.66 | $18.88 (1.18%) | $18.95 | $18.03 | 731,900 | $1.14 B |
| 12/20/2024 | $17.99 | $18.61 (3.45%) | $18.82 | $17.99 | 736,095 | $1.12 B |
| 12/19/2024 | $18.77 | $18.25 (-2.77%) | $19.42 | $18.24 | 487,700 | $1.10 B |
| 12/18/2024 | $19.49 | $18.53 (-4.93%) | $19.77 | $18.37 | 574,900 | $1.12 B |
| 12/17/2024 | $19.71 | $19.54 (-0.86%) | $20.06 | $19.42 | 444,000 | $1.18 B |
| 12/16/2024 | $19.45 | $19.83 (1.95%) | $20.18 | $19.41 | 496,206 | $1.20 B |
| 12/13/2024 | $19.42 | $19.49 (0.36%) | $19.75 | $19.32 | 353,265 | $1.18 B |
| 12/12/2024 | $19.65 | $19.45 (-1.02%) | $19.95 | $18.90 | 298,837 | $1.18 B |
| 12/11/2024 | $19.90 | $19.78 (-0.6%) | $20.12 | $18.96 | 910,728 | $1.20 B |
| 12/10/2024 | $19.12 | $19.63 (2.67%) | $19.78 | $18.77 | 596,600 | $1.19 B |
| 12/09/2024 | $19.28 | $18.97 (-1.61%) | $19.42 | $18.61 | 603,000 | $1.15 B |
| 12/06/2024 | $19.86 | $19.33 (-2.67%) | $20.24 | $19.26 | 1.06 M | $1.17 B |
| 12/05/2024 | $18.92 | $19.63 (3.75%) | $19.64 | $18.92 | 1.79 M | $1.19 B |
| 12/04/2024 | $18.53 | $19.01 (2.59%) | $19.11 | $18.46 | 1.13 M | $1.15 B |
| 12/03/2024 | $18.81 | $18.64 (-0.9%) | $18.86 | $18.18 | 441,919 | $1.13 B |
| 12/02/2024 | $19.10 | $18.86 (-1.26%) | $19.21 | $18.77 | 866,100 | $1.14 B |
| 11/29/2024 | $19.00 | $19.09 (0.47%) | $19.21 | $18.78 | 296,600 | $1.15 B |
| 11/27/2024 | $18.75 | $18.89 (0.75%) | $18.93 | $18.53 | 539,209 | $1.14 B |
| 11/26/2024 | $18.56 | $18.48 (-0.43%) | $18.57 | $18.20 | 675,022 | $1.12 B |
| 11/25/2024 | $18.55 | $18.66 (0.59%) | $18.94 | $18.47 | 793,639 | $1.13 B |
| 11/22/2024 | $17.73 | $18.24 (2.88%) | $18.28 | $17.71 | 938,429 | $1.10 B |
| 11/21/2024 | $17.40 | $17.75 (2.01%) | $17.92 | $17.23 | 687,339 | $1.07 B |
| 11/20/2024 | $17.01 | $17.46 (2.65%) | $17.48 | $16.82 | 1.28 M | $1.06 B |
| 11/19/2024 | $17.33 | $17.17 (-0.92%) | $17.58 | $17.14 | 1.26 M | $1.04 B |
| 11/18/2024 | $18.07 | $17.57 (-2.77%) | $18.37 | $17.25 | 1.07 M | $1.06 B |
| 11/15/2024 | $19.05 | $18.22 (-4.36%) | $19.05 | $18.13 | 1.03 M | $1.10 B |
| 11/14/2024 | $19.21 | $18.93 (-1.46%) | $19.54 | $18.89 | 779,919 | $1.14 B |
| 11/13/2024 | $19.87 | $19.41 (-2.32%) | $19.98 | $19.30 | 1.73 M | $1.17 B |
| 11/12/2024 | $19.75 | $19.55 (-1.01%) | $20.10 | $19.20 | 5.21 M | $1.18 B |
| 11/11/2024 | $21.22 | $21.42 (0.94%) | $21.50 | $20.71 | 612,643 | $1.29 B |
| 11/08/2024 | $20.84 | $21.07 (1.1%) | $21.09 | $19.87 | 927,416 | $1.27 B |
| 11/07/2024 | $18.77 | $20.83 (10.97%) | $22.01 | $18.50 | 1.67 M | $1.26 B |
| 11/06/2024 | $18.44 | $18.25 (-1.03%) | $19.00 | $18.06 | 992,638 | $1.10 B |
| 11/05/2024 | $17.19 | $17.49 (1.75%) | $17.77 | $16.89 | 451,644 | $1.06 B |
| 11/04/2024 | $17.21 | $17.21 (0%) | $17.34 | $16.82 | 522,200 | $1.04 B |
| 11/01/2024 | $17.08 | $17.17 (0.53%) | $17.40 | $17.08 | 316,816 | $1.04 B |
| 10/31/2024 | $16.89 | $17.00 (0.65%) | $17.25 | $16.89 | 364,433 | $1.03 B |
| 10/30/2024 | $17.20 | $16.83 (-2.15%) | $17.39 | $16.68 | 362,316 | $1.02 B |
| 10/29/2024 | $17.48 | $17.25 (-1.32%) | $17.72 | $17.20 | 407,521 | $1.04 B |
| 10/28/2024 | $17.17 | $17.59 (2.45%) | $17.65 | $17.17 | 684,627 | $1.06 B |
| 10/25/2024 | $16.60 | $16.94 (2.05%) | $17.10 | $16.60 | 449,834 | $1.02 B |
| 10/24/2024 | $17.05 | $16.53 (-3.05%) | $17.17 | $16.14 | 599,000 | $998.16 M |
| 10/23/2024 | $16.84 | $16.85 (0.06%) | $17.08 | $16.76 | 415,747 | $1.02 B |
| 10/22/2024 | $17.14 | $16.99 (-0.88%) | $17.36 | $16.79 | 913,129 | $1.03 B |
| 10/21/2024 | $16.90 | $17.37 (2.78%) | $17.39 | $16.72 | 606,040 | $1.05 B |