5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
-3.49%
6 MONTH PERFORMANCE
-8.75%
YEAR-TO-DATE PERFORMANCE
+4.38%
1 YEAR PERFORMANCE
-29.19%
First Watch Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $15.66 | $15.74 (0.51%) | $15.89 | $15.37 | 829.20 K | $953.16 M |
| 02/13/2026 | $15.63 | $15.37 (-1.66%) | $15.92 | $15.22 | 1.37 M | $938.01 M |
| 02/12/2026 | $16.82 | $15.71 (-6.6%) | $17.07 | $15.52 | 1.09 M | $958.76 M |
| 02/11/2026 | $17.08 | $16.58 (-2.93%) | $17.18 | $16.47 | 1.13 M | $1.01 B |
| 02/10/2026 | $17.54 | $17.10 (-2.51%) | $17.70 | $17.07 | 858.24 K | $1.04 B |
| 02/09/2026 | $17.63 | $17.40 (-1.3%) | $17.70 | $17.11 | 1.33 M | $1.06 B |
| 02/06/2026 | $17.00 | $17.54 (3.18%) | $17.70 | $17.00 | 2.02 M | $1.07 B |
| 02/05/2026 | $17.22 | $16.98 (-1.39%) | $17.44 | $16.84 | 1.44 M | $1.04 B |
| 02/04/2026 | $17.05 | $17.24 (1.11%) | $17.33 | $16.75 | 1.76 M | $1.05 B |
| 02/03/2026 | $16.09 | $16.85 (4.72%) | $17.02 | $16.08 | 3.38 M | $1.03 B |
| 02/02/2026 | $15.99 | $16.12 (0.81%) | $16.37 | $15.84 | 1.19 M | $983.78 M |
| 01/30/2026 | $16.11 | $15.99 (-0.74%) | $16.14 | $15.56 | 1.17 M | $975.84 M |
| 01/29/2026 | $16.14 | $16.16 (0.12%) | $16.35 | $15.88 | 1.19 M | $986.22 M |
| 01/28/2026 | $16.24 | $16.19 (-0.31%) | $16.93 | $16.05 | 1.02 M | $988.05 M |
| 01/27/2026 | $16.08 | $16.03 (-0.31%) | $16.17 | $15.80 | 710.81 K | $978.28 M |
| 01/26/2026 | $16.51 | $16.16 (-2.12%) | $16.51 | $15.97 | 589.42 K | $986.22 M |
| 01/23/2026 | $16.92 | $16.51 (-2.42%) | $17.06 | $16.50 | 916.40 K | $1.01 B |
| 01/22/2026 | $16.71 | $16.96 (1.5%) | $17.14 | $16.71 | 1.15 M | $1.04 B |
| 01/21/2026 | $16.56 | $16.71 (0.91%) | $16.76 | $16.09 | 1.11 M | $1.02 B |
| 01/20/2026 | $16.41 | $16.30 (-0.67%) | $16.81 | $16.19 | 1.31 M | $994.76 M |
| 01/16/2026 | $16.66 | $16.70 (0.24%) | $16.81 | $16.43 | 1.76 M | $1.02 B |
| 01/15/2026 | $16.63 | $16.72 (0.54%) | $16.85 | $16.39 | 1.05 M | $1.02 B |
| 01/14/2026 | $16.14 | $16.57 (2.66%) | $16.62 | $16.14 | 1.32 M | $1.01 B |
| 01/13/2026 | $16.43 | $16.26 (-1.03%) | $16.72 | $16.20 | 1.24 M | $992.32 M |
| 01/12/2026 | $15.56 | $16.47 (5.85%) | $16.49 | $15.24 | 2.94 M | $1.01 B |
| 01/09/2026 | $15.46 | $15.57 (0.71%) | $15.74 | $15.18 | 1.48 M | $950.21 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 |
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.
