5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
+25.82%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
-8.22%
First Watch Restaurant Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $21.36 | $21.00 (-1.69%) | $21.81 | $20.71 | 483,716 | $1.27 B |
02/06/2025 | $21.48 | $21.39 (-0.42%) | $21.48 | $21.12 | 459,000 | $1.29 B |
02/05/2025 | $21.35 | $21.41 (0.28%) | $21.64 | $20.83 | 344,626 | $1.29 B |
02/04/2025 | $20.67 | $21.31 (3.1%) | $21.38 | $20.67 | 385,019 | $1.29 B |
02/03/2025 | $20.26 | $20.95 (3.41%) | $21.20 | $19.88 | 361,121 | $1.27 B |
01/31/2025 | $21.16 | $20.98 (-0.85%) | $21.60 | $20.94 | 402,605 | $1.27 B |
01/30/2025 | $21.61 | $21.21 (-1.85%) | $21.80 | $21.10 | 448,172 | $1.28 B |
01/29/2025 | $21.33 | $21.34 (0.05%) | $21.90 | $21.24 | 585,000 | $1.29 B |
01/28/2025 | $20.69 | $21.23 (2.61%) | $21.55 | $20.50 | 520,805 | $1.28 B |
01/27/2025 | $18.98 | $20.63 (8.69%) | $20.84 | $18.78 | 636,219 | $1.25 B |
01/24/2025 | $19.34 | $19.15 (-0.98%) | $19.52 | $18.95 | 646,914 | $1.16 B |
01/23/2025 | $18.84 | $19.32 (2.55%) | $19.45 | $18.71 | 414,600 | $1.17 B |
01/22/2025 | $18.89 | $18.95 (0.32%) | $19.39 | $18.84 | 482,105 | $1.15 B |
01/21/2025 | $17.97 | $18.92 (5.29%) | $19.13 | $17.97 | 424,300 | $1.14 B |
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 |