First Watch Restaurant Gr... (FWRG)
NASDAQ: FWRG
· Real-Time Price · USD
16.00
0.33 (2.11%)
At close: Sep 26, 2025, 3:59 PM
16.00
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.66 | 16.18 | 15.64 | 16.00 | 16.00 | 2.11% | 1,461,102 |
| Sep 25, 2025 | 15.61 | 15.78 | 15.20 | 15.67 | 15.67 | -0.44% | 1,329,844 |
| Sep 24, 2025 | 15.74 | 16.03 | 15.61 | 15.74 | 15.74 | 0.38% | 948,773 |
| Sep 23, 2025 | 15.79 | 15.96 | 15.60 | 15.68 | 15.68 | -0.25% | 1,222,200 |
| Sep 22, 2025 | 15.80 | 15.88 | 15.47 | 15.72 | 15.72 | -1.38% | 864,334 |
| Sep 19, 2025 | 16.62 | 16.98 | 15.90 | 15.94 | 15.94 | -3.69% | 1,883,851 |
| Sep 18, 2025 | 16.50 | 16.69 | 16.31 | 16.55 | 16.55 | 0.12% | 698,500 |
| Sep 17, 2025 | 16.71 | 17.07 | 16.42 | 16.53 | 16.53 | -0.72% | 679,835 |
| Sep 16, 2025 | 17.17 | 17.19 | 16.61 | 16.65 | 16.65 | -3.20% | 622,734 |
| Sep 15, 2025 | 17.02 | 17.31 | 16.86 | 17.20 | 17.20 | 1.06% | 925,841 |
| Sep 12, 2025 | 17.46 | 17.69 | 16.87 | 17.02 | 17.02 | -3.90% | 1,307,560 |
| Sep 11, 2025 | 17.65 | 17.83 | 17.34 | 17.71 | 17.71 | 0.17% | 1,129,100 |
| Sep 10, 2025 | 17.40 | 17.72 | 17.06 | 17.68 | 17.68 | 1.32% | 1,801,700 |
| Sep 9, 2025 | 17.79 | 17.91 | 16.98 | 17.45 | 17.45 | -4.44% | 3,535,343 |
| Sep 8, 2025 | 18.58 | 18.76 | 17.87 | 18.26 | 18.26 | -1.78% | 1,146,800 |
| Sep 5, 2025 | 18.66 | 19.02 | 18.44 | 18.59 | 18.59 | -0.38% | 983,163 |
| Sep 4, 2025 | 18.31 | 18.68 | 18.28 | 18.66 | 18.66 | 1.58% | 625,212 |
| Sep 3, 2025 | 18.54 | 18.78 | 18.27 | 18.37 | 18.37 | -1.97% | 1,430,742 |
| Sep 2, 2025 | 18.68 | 19.08 | 18.52 | 18.74 | 18.74 | -0.53% | 677,600 |
| Aug 29, 2025 | 18.97 | 19.15 | 18.72 | 18.84 | 18.84 | 0.05% | 507,100 |