-
5 DAY PERFORMANCE
-2.36% -
1 MONTH PERFORMANCE
+8.31% -
3 MONTH PERFORMANCE
+17.31% -
6 MONTH PERFORMANCE
-1.84% -
YEAR-TO-DATE PERFORMANCE
-7.26% -
1 YEAR PERFORMANCE
+0.43%
First Watch Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $16.57 | $16.90 (1.99%) | $17.02 | $16.46 | 691,315 | $1.02 B |
| 10/17/2024 | $15.08 | $16.54 (9.68%) | $16.56 | $14.98 | 820,118 | $998.76 M |
| 10/16/2024 | $14.85 | $14.97 (0.81%) | $14.98 | $14.68 | 338,500 | $903.96 M |
| 10/15/2024 | $14.31 | $14.77 (3.21%) | $14.89 | $14.26 | 489,343 | $891.88 M |
| 10/14/2024 | $14.15 | $14.37 (1.55%) | $14.50 | $13.84 | 389,400 | $867.73 M |
| 10/11/2024 | $13.35 | $14.00 (4.87%) | $14.24 | $13.35 | 796,000 | $845.39 M |
| 10/10/2024 | $13.19 | $13.36 (1.29%) | $13.39 | $12.90 | 477,814 | $806.74 M |
| 10/09/2024 | $13.43 | $13.30 (-0.97%) | $13.51 | $13.28 | 279,800 | $803.12 M |
| 10/08/2024 | $13.62 | $13.44 (-1.32%) | $13.75 | $13.32 | 453,000 | $811.57 M |
| 10/07/2024 | $14.51 | $13.72 (-5.44%) | $14.58 | $13.63 | 635,388 | $828.48 M |
| 10/04/2024 | $14.50 | $14.51 (0.07%) | $14.64 | $14.18 | 1.09 M | $876.18 M |
| 10/03/2024 | $14.49 | $14.40 (-0.62%) | $14.53 | $14.09 | 332,900 | $869.54 M |
| 10/02/2024 | $14.94 | $14.60 (-2.28%) | $15.04 | $13.99 | 619,875 | $881.62 M |
| 10/01/2024 | $15.69 | $15.02 (-4.27%) | $15.71 | $14.97 | 335,838 | $906.98 M |
| 09/30/2024 | $15.73 | $15.60 (-0.83%) | $15.93 | $15.55 | 767,700 | $942.00 M |
| 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 |