First Watch Restaurant Group, Inc. (FWRG) Charts

$21.00

south_east
-$0.39 (-1.82%)
Day's range
$20.71
Day's range
$21.81

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