5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-6.63%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
-13.50%
YEAR-TO-DATE PERFORMANCE
+2.79%
1 YEAR PERFORMANCE
-20.02%
First Watch Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $15.74 | $15.53 (-1.37%) | $15.74 | $15.20 | 529.91 K | $942.58 M |
| 01/08/2026 | $15.13 | $15.43 (1.98%) | $15.72 | $15.00 | 1.58 M | $941.67 M |
| 01/07/2026 | $15.59 | $15.25 (-2.18%) | $15.91 | $15.19 | 1.29 M | $930.68 M |
| 01/06/2026 | $16.07 | $15.90 (-1.06%) | $16.57 | $15.87 | 2.03 M | $970.35 M |
| 01/05/2026 | $15.32 | $16.07 (4.9%) | $16.29 | $15.32 | 1.71 M | $980.73 M |
| 01/02/2026 | $15.08 | $15.37 (1.92%) | $15.52 | $15.02 | 867.52 K | $938.01 M |
| 12/31/2025 | $15.05 | $15.08 (0.2%) | $15.27 | $14.96 | 767.40 K | $920.31 M |
| 12/30/2025 | $15.44 | $15.05 (-2.53%) | $15.45 | $14.82 | 1.13 M | $918.48 M |
| 12/29/2025 | $15.90 | $15.43 (-2.96%) | $15.90 | $15.19 | 1.29 M | $941.67 M |
| 12/26/2025 | $15.73 | $15.91 (1.14%) | $15.95 | $15.65 | 517.70 K | $970.96 M |
| 12/24/2025 | $15.57 | $15.79 (1.41%) | $15.85 | $15.50 | 379.04 K | $963.64 M |
| 12/23/2025 | $15.85 | $15.58 (-1.7%) | $15.85 | $15.52 | 861.06 K | $950.82 M |
| 12/22/2025 | $16.16 | $15.91 (-1.55%) | $16.28 | $15.77 | 873.04 K | $970.96 M |
| 12/19/2025 | $17.00 | $16.21 (-4.65%) | $17.00 | $16.17 | 2.45 M | $989.27 M |
| 12/18/2025 | $16.72 | $17.20 (2.87%) | $17.41 | $16.56 | 847.71 K | $1.05 B |
| 12/17/2025 | $16.30 | $16.49 (1.17%) | $16.94 | $16.11 | 781.50 K | $1.01 B |
| 12/16/2025 | $16.63 | $16.37 (-1.56%) | $16.76 | $15.94 | 1.12 M | $999.03 M |
| 12/15/2025 | $16.39 | $16.56 (1.04%) | $16.90 | $16.10 | 1.27 M | $1.01 B |
| 12/12/2025 | $16.71 | $16.36 (-2.09%) | $17.22 | $16.34 | 1.11 M | $998.42 M |
| 12/11/2025 | $16.40 | $16.68 (1.71%) | $17.08 | $16.34 | 1.09 M | $1.02 B |
| 12/10/2025 | $16.42 | $16.30 (-0.73%) | $16.75 | $16.25 | 1.05 M | $994.76 M |
| 12/09/2025 | $17.00 | $16.60 (-2.35%) | $17.42 | $16.46 | 1.32 M | $1.01 B |
| 12/08/2025 | $17.70 | $16.99 (-4.01%) | $17.72 | $16.68 | 1.55 M | $1.04 B |
| 12/05/2025 | $18.15 | $17.70 (-2.48%) | $18.15 | $17.64 | 999.70 K | $1.08 B |
| 12/04/2025 | $17.94 | $18.09 (0.84%) | $18.18 | $17.74 | 986.20 K | $1.10 B |
| 12/03/2025 | $18.22 | $17.93 (-1.59%) | $18.67 | $17.83 | 1.27 M | $1.09 B |
| 12/02/2025 | $18.34 | $18.17 (-0.93%) | $18.35 | $17.81 | 1.30 M | $1.11 B |
| 12/01/2025 | $18.05 | $18.19 (0.78%) | $18.77 | $18.05 | 922.12 K | $1.11 B |
| 11/28/2025 | $18.46 | $18.56 (0.54%) | $18.60 | $18.11 | 422.70 K | $1.13 B |
| 11/26/2025 | $17.89 | $18.45 (3.13%) | $18.75 | $17.83 | 1.19 M | $1.13 B |
| 11/25/2025 | $17.07 | $17.90 (4.86%) | $18.30 | $17.07 | 1.92 M | $1.09 B |
| 11/24/2025 | $16.63 | $16.84 (1.26%) | $17.27 | $16.34 | 1.72 M | $1.03 B |
| 11/21/2025 | $15.24 | $16.57 (8.73%) | $16.70 | $15.24 | 1.33 M | $1.01 B |
| 11/20/2025 | $15.79 | $15.24 (-3.48%) | $16.14 | $15.21 | 1.01 M | $930.06 M |
| 11/19/2025 | $16.20 | $15.65 (-3.4%) | $16.56 | $15.60 | 1.09 M | $955.08 M |
| 11/18/2025 | $16.23 | $16.31 (0.49%) | $16.65 | $16.12 | 797.04 K | $995.35 M |
| 11/17/2025 | $16.99 | $16.50 (-2.88%) | $17.10 | $16.39 | 676.42 K | $1.01 B |
| 11/14/2025 | $16.62 | $16.97 (2.11%) | $17.23 | $16.51 | 884.73 K | $1.04 B |
| 11/13/2025 | $16.93 | $16.79 (-0.83%) | $17.49 | $16.61 | 925.15 K | $1.02 B |
| 11/12/2025 | $17.55 | $16.99 (-3.19%) | $17.73 | $16.80 | 1.44 M | $1.04 B |
| 11/11/2025 | $17.67 | $17.40 (-1.53%) | $17.86 | $17.09 | 1.11 M | $1.06 B |
| 11/10/2025 | $17.30 | $17.68 (2.2%) | $17.73 | $16.82 | 1.25 M | $1.08 B |
| 11/07/2025 | $17.29 | $17.19 (-0.58%) | $17.52 | $17.04 | 1.07 M | $1.05 B |
| 11/06/2025 | $17.96 | $17.24 (-4.01%) | $18.65 | $17.03 | 3.37 M | $1.05 B |
| 11/05/2025 | $17.56 | $17.94 (2.16%) | $18.07 | $17.02 | 1.74 M | $1.09 B |
| 11/04/2025 | $17.53 | $17.60 (0.4%) | $18.24 | $16.69 | 2.39 M | $1.07 B |
| 11/03/2025 | $16.40 | $15.85 (-3.35%) | $16.40 | $15.44 | 2.57 M | $967.28 M |
| 10/31/2025 | $16.28 | $16.49 (1.29%) | $16.52 | $15.94 | 924.10 K | $1.01 B |
| 10/30/2025 | $16.75 | $16.49 (-1.55%) | $16.93 | $16.26 | 1.61 M | $1.01 B |
| 10/29/2025 | $17.59 | $17.06 (-3.01%) | $17.63 | $16.89 | 952.72 K | $1.04 B |
| 10/28/2025 | $17.87 | $17.69 (-1.01%) | $17.97 | $17.49 | 873.60 K | $1.08 B |
| 10/27/2025 | $18.43 | $18.03 (-2.17%) | $18.57 | $17.92 | 1.02 M | $1.10 B |
| 10/24/2025 | $18.42 | $18.29 (-0.71%) | $18.42 | $17.91 | 743.34 K | $1.12 B |
| 10/23/2025 | $18.41 | $18.00 (-2.23%) | $18.80 | $17.98 | 747.00 K | $1.10 B |
| 10/22/2025 | $18.47 | $18.66 (1.03%) | $18.82 | $18.47 | 714.00 K | $1.14 B |
| 10/21/2025 | $18.10 | $18.39 (1.6%) | $18.47 | $17.95 | 547.80 K | $1.12 B |
| 10/20/2025 | $17.74 | $18.09 (1.97%) | $18.29 | $16.72 | 1.05 M | $1.10 B |
| 10/17/2025 | $17.40 | $17.92 (2.99%) | $17.96 | $17.40 | 742.51 K | $1.09 B |
| 10/16/2025 | $17.84 | $17.59 (-1.4%) | $17.95 | $17.03 | 682.04 K | $1.07 B |
| 10/15/2025 | $17.65 | $17.79 (0.79%) | $18.29 | $17.65 | 1.37 M | $1.09 B |
| 10/14/2025 | $16.00 | $17.52 (9.5%) | $17.55 | $15.96 | 1.33 M | $1.07 B |
| 10/13/2025 | $15.49 | $16.25 (4.91%) | $16.25 | $15.49 | 1.07 M | $991.34 M |
| 10/10/2025 | $15.92 | $15.13 (-4.96%) | $16.10 | $15.08 | 1.28 M | $923.02 M |
| 10/09/2025 | $15.45 | $15.83 (2.46%) | $16.06 | $15.42 | 838.73 K | $965.72 M |
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.
