First Watch Restaurant Gr... (FWRG)
NASDAQ: FWRG
· Real-Time Price · USD
17.85
-0.05 (-0.28%)
At close: Aug 14, 2025, 3:59 PM
17.86
0.06%
Pre-market: Aug 15, 2025, 08:45 AM EDT
FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.58 | 17.94 | 17.18 | 17.86 | 17.86 | -0.22% | 812,670 |
| Aug 13, 2025 | 17.71 | 18.13 | 17.33 | 17.90 | 17.90 | 0.56% | 1,285,723 |
| Aug 12, 2025 | 17.95 | 18.06 | 17.59 | 17.80 | 17.80 | 0.28% | 1,360,194 |
| Aug 11, 2025 | 17.68 | 17.77 | 17.21 | 17.75 | 17.75 | 0.51% | 925,200 |
| Aug 8, 2025 | 17.77 | 17.89 | 17.20 | 17.66 | 17.66 | -0.73% | 938,601 |
| Aug 7, 2025 | 18.00 | 18.14 | 17.36 | 17.79 | 17.79 | -5.52% | 4,548,500 |
| Aug 6, 2025 | 17.97 | 19.00 | 17.77 | 18.83 | 18.83 | 5.49% | 2,498,630 |
| Aug 5, 2025 | 19.47 | 19.50 | 16.70 | 17.85 | 17.85 | 3.54% | 2,625,500 |
| Aug 4, 2025 | 16.88 | 17.28 | 16.46 | 17.24 | 17.24 | 2.74% | 1,465,129 |
| Aug 1, 2025 | 17.17 | 17.17 | 16.04 | 16.78 | 16.78 | -2.95% | 1,157,800 |
| Jul 31, 2025 | 17.11 | 17.66 | 16.66 | 17.29 | 17.29 | -0.75% | 1,494,100 |
| Jul 30, 2025 | 16.99 | 18.05 | 16.93 | 17.42 | 17.42 | 3.20% | 829,400 |
| Jul 29, 2025 | 17.25 | 17.32 | 16.64 | 16.88 | 16.88 | -2.03% | 494,920 |
| Jul 28, 2025 | 17.31 | 17.37 | 16.84 | 17.23 | 17.23 | -0.29% | 544,800 |
| Jul 25, 2025 | 17.14 | 17.33 | 16.81 | 17.28 | 17.28 | 1.53% | 471,000 |
| Jul 24, 2025 | 17.88 | 18.09 | 17.00 | 17.02 | 17.02 | -7.20% | 671,912 |
| Jul 23, 2025 | 18.09 | 19.00 | 17.94 | 18.34 | 18.34 | 4.03% | 1,193,600 |
| Jul 22, 2025 | 16.98 | 17.72 | 16.98 | 17.63 | 17.63 | 3.71% | 663,628 |
| Jul 21, 2025 | 17.04 | 17.33 | 16.87 | 17.00 | 17.00 | 0.95% | 561,700 |
| Jul 18, 2025 | 17.29 | 17.29 | 16.58 | 16.84 | 16.84 | -0.71% | 386,009 |