First Watch Restaurant Gr... (FWRG)
NASDAQ: FWRG
· Real-Time Price · USD
18.59
-0.07 (-0.38%)
At close: Sep 05, 2025, 3:59 PM
18.59
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.66 | 19.02 | 18.44 | 18.59 | 18.59 | -0.38% | 982,947 |
| 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 |
| Aug 28, 2025 | 18.95 | 19.15 | 18.38 | 18.83 | 18.83 | -0.05% | 769,147 |
| Aug 27, 2025 | 19.24 | 19.39 | 18.77 | 18.84 | 18.84 | -1.72% | 585,757 |
| Aug 26, 2025 | 19.11 | 19.29 | 18.98 | 19.17 | 19.17 | 0.42% | 744,265 |
| Aug 25, 2025 | 18.58 | 19.53 | 18.36 | 19.09 | 19.09 | 2.47% | 806,018 |
| Aug 22, 2025 | 17.71 | 18.87 | 17.68 | 18.63 | 18.63 | 5.85% | 2,466,637 |
| Aug 21, 2025 | 17.37 | 17.63 | 16.99 | 17.60 | 17.60 | 0.98% | 602,942 |
| Aug 20, 2025 | 17.29 | 17.60 | 17.14 | 17.43 | 17.43 | 0.87% | 794,700 |
| Aug 19, 2025 | 17.36 | 17.58 | 17.08 | 17.28 | 17.28 | 0.17% | 668,838 |
| Aug 18, 2025 | 17.81 | 17.93 | 17.24 | 17.25 | 17.25 | -3.31% | 1,296,402 |
| Aug 15, 2025 | 17.95 | 18.07 | 17.75 | 17.84 | 17.84 | -0.11% | 883,543 |
| Aug 14, 2025 | 17.58 | 17.94 | 17.18 | 17.86 | 17.86 | -0.22% | 812,700 |
| 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 |