-
5 DAY PERFORMANCE
+2.01% -
1 MONTH PERFORMANCE
-7.31% -
3 MONTH PERFORMANCE
-10.42% -
6 MONTH PERFORMANCE
-36.11% -
YEAR-TO-DATE PERFORMANCE
-21.74% -
1 YEAR PERFORMANCE
-9.55%
First Watch Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.85 | $15.74 (-0.69%) | $15.92 | $15.61 | 394,400 | $950.46 M |
| 09/26/2024 | $15.84 | $15.69 (-0.95%) | $16.11 | $15.54 | 406,456 | $947.44 M |
| 09/25/2024 | $15.56 | $15.58 (0.13%) | $15.82 | $15.49 | 380,329 | $940.79 M |
| 09/24/2024 | $15.49 | $15.55 (0.39%) | $15.60 | $15.41 | 262,143 | $938.98 M |
| 09/23/2024 | $15.56 | $15.42 (-0.9%) | $15.70 | $15.33 | 455,330 | $931.13 M |
| 09/20/2024 | $15.65 | $15.44 (-1.34%) | $15.83 | $15.44 | 1.13 M | $932.34 M |
| 09/19/2024 | $15.57 | $15.72 (0.96%) | $15.88 | $15.20 | 396,223 | $949.25 M |
| 09/18/2024 | $15.36 | $15.16 (-1.3%) | $15.52 | $14.89 | 552,437 | $915.43 M |
| 09/17/2024 | $15.54 | $15.34 (-1.29%) | $15.94 | $15.31 | 418,208 | $926.30 M |
| 09/16/2024 | $15.06 | $15.34 (1.86%) | $15.54 | $14.96 | 910,406 | $926.30 M |
| 09/13/2024 | $15.03 | $15.02 (-0.07%) | $15.60 | $14.96 | 776,000 | $906.98 M |
| 09/12/2024 | $15.03 | $15.00 (-0.2%) | $15.16 | $14.92 | 642,900 | $905.77 M |
| 09/11/2024 | $15.07 | $14.94 (-0.86%) | $15.07 | $14.70 | 747,645 | $902.15 M |
| 09/10/2024 | $15.79 | $14.94 (-5.38%) | $16.17 | $14.90 | 859,718 | $902.15 M |
| 09/09/2024 | $16.07 | $15.81 (-1.62%) | $16.66 | $15.79 | 635,112 | $954.68 M |
| 09/06/2024 | $15.81 | $16.07 (1.64%) | $16.08 | $15.71 | 376,401 | $970.38 M |
| 09/05/2024 | $15.97 | $15.85 (-0.75%) | $16.14 | $15.74 | 331,500 | $957.10 M |
| 09/04/2024 | $15.59 | $15.89 (1.92%) | $16.00 | $15.49 | 277,359 | $959.51 M |
| 09/03/2024 | $16.29 | $15.68 (-3.74%) | $16.43 | $15.60 | 394,100 | $946.83 M |
| 08/30/2024 | $17.13 | $16.51 (-3.62%) | $17.24 | $16.49 | 369,600 | $996.95 M |
| 08/29/2024 | $17.03 | $17.06 (0.18%) | $17.09 | $16.80 | 248,800 | $1.03 B |
| 08/28/2024 | $17.10 | $16.97 (-0.76%) | $17.23 | $16.89 | 352,500 | $1.02 B |
| 08/27/2024 | $17.34 | $17.20 (-0.81%) | $17.48 | $16.76 | 404,202 | $1.04 B |
| 08/26/2024 | $17.33 | $17.10 (-1.33%) | $17.51 | $17.01 | 299,702 | $1.03 B |
| 08/23/2024 | $16.97 | $17.21 (1.41%) | $17.69 | $16.89 | 323,326 | $1.04 B |
| 08/22/2024 | $17.30 | $16.97 (-1.91%) | $17.49 | $16.95 | 224,300 | $1.02 B |
| 08/21/2024 | $16.88 | $17.28 (2.37%) | $17.42 | $16.76 | 369,500 | $1.04 B |
| 08/20/2024 | $16.31 | $16.76 (2.76%) | $16.81 | $16.14 | 368,226 | $1.01 B |
| 08/19/2024 | $16.51 | $16.35 (-0.97%) | $16.63 | $16.21 | 564,534 | $987.29 M |
| 08/16/2024 | $16.61 | $16.52 (-0.54%) | $16.93 | $16.44 | 384,000 | $997.56 M |
| 08/15/2024 | $16.48 | $16.73 (1.52%) | $16.92 | $16.48 | 357,614 | $1.01 B |
| 08/14/2024 | $16.44 | $16.10 (-2.07%) | $16.44 | $15.90 | 280,148 | $972.19 M |
| 08/13/2024 | $16.24 | $16.46 (1.35%) | $16.50 | $16.12 | 235,500 | $993.93 M |
| 08/12/2024 | $16.32 | $16.22 (-0.61%) | $16.45 | $16.02 | 383,121 | $979.44 M |
| 08/09/2024 | $16.72 | $16.23 (-2.93%) | $16.90 | $16.13 | 561,500 | $980.04 M |
| 08/08/2024 | $16.11 | $16.69 (3.6%) | $16.94 | $15.88 | 816,600 | $1.01 B |
| 08/07/2024 | $16.03 | $15.82 (-1.31%) | $16.27 | $15.56 | 1.28 M | $955.29 M |
| 08/06/2024 | $14.88 | $15.86 (6.59%) | $16.66 | $14.68 | 2.54 M | $957.70 M |
| 08/05/2024 | $14.35 | $14.28 (-0.49%) | $14.63 | $14.05 | 1.04 M | $862.29 M |
| 08/02/2024 | $15.34 | $15.03 (-2.02%) | $15.34 | $14.78 | 636,000 | $907.58 M |
| 08/01/2024 | $16.33 | $15.67 (-4.04%) | $16.50 | $15.63 | 925,943 | $940.40 M |
| 07/31/2024 | $16.12 | $16.27 (0.93%) | $16.58 | $15.72 | 728,900 | $976.41 M |
| 07/30/2024 | $15.55 | $15.99 (2.83%) | $16.03 | $15.51 | 557,700 | $959.60 M |
| 07/29/2024 | $15.33 | $15.57 (1.57%) | $15.76 | $15.21 | 597,900 | $934.40 M |
| 07/26/2024 | $15.21 | $15.23 (0.13%) | $15.30 | $14.98 | 924,200 | $913.99 M |
| 07/25/2024 | $14.77 | $15.03 (1.76%) | $15.12 | $14.57 | 665,300 | $901.99 M |
| 07/24/2024 | $15.20 | $14.59 (-4.01%) | $15.20 | $14.56 | 408,600 | $875.59 M |
| 07/23/2024 | $15.38 | $15.18 (-1.3%) | $15.38 | $15.01 | 502,356 | $910.99 M |
| 07/22/2024 | $15.49 | $15.41 (-0.52%) | $15.55 | $15.13 | 446,224 | $924.80 M |
| 07/19/2024 | $15.71 | $15.60 (-0.7%) | $15.94 | $15.39 | 318,233 | $936.20 M |
| 07/18/2024 | $15.60 | $15.73 (0.83%) | $16.07 | $15.52 | 520,853 | $944.00 M |
| 07/17/2024 | $16.17 | $15.71 (-2.84%) | $16.46 | $15.65 | 629,114 | $942.80 M |
| 07/16/2024 | $16.10 | $16.30 (1.24%) | $16.38 | $15.94 | 458,395 | $978.21 M |
| 07/15/2024 | $15.90 | $15.94 (0.25%) | $16.26 | $15.77 | 823,375 | $956.60 M |
| 07/12/2024 | $16.08 | $15.97 (-0.68%) | $16.25 | $15.78 | 507,225 | $958.40 M |
| 07/11/2024 | $15.58 | $15.87 (1.86%) | $15.97 | $15.43 | 509,867 | $952.40 M |
| 07/10/2024 | $15.64 | $15.27 (-2.37%) | $15.67 | $15.11 | 729,132 | $916.40 M |
| 07/09/2024 | $16.66 | $15.62 (-6.24%) | $16.71 | $15.58 | 1.02 M | $937.40 M |
| 07/08/2024 | $15.89 | $16.69 (5.03%) | $16.71 | $15.89 | 1.08 M | $1.00 B |
| 07/05/2024 | $16.00 | $15.81 (-1.19%) | $16.02 | $15.54 | 676,965 | $948.80 M |
| 07/03/2024 | $16.38 | $16.07 (-1.89%) | $16.45 | $15.96 | 489,566 | $964.41 M |
| 07/02/2024 | $16.59 | $16.23 (-2.17%) | $16.66 | $15.91 | 1.42 M | $974.01 M |
| 07/01/2024 | $17.65 | $16.95 (-3.97%) | $17.65 | $16.42 | 787,474 | $1.02 B |
| 06/28/2024 | $17.78 | $17.56 (-1.24%) | $18.04 | $17.28 | 3.28 M | $1.05 B |