First Watch Restaurant Gr... (FWRG)
16.83
-0.54 (-3.11%)
At close: Mar 28, 2025, 3:59 PM
17.46
3.74%
After-hours: Mar 28, 2025, 05:57 PM EDT
First Watch Restaurant Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.34 | 17.34 | 16.49 | 16.86 | -0.51 | -2.94% | 459,360 |
| Mar 27, 2025 | 17.52 | 17.97 | 17.35 | 17.37 | -0.20 | -1.14% | 454,100 |
| Mar 26, 2025 | 17.30 | 17.61 | 17.15 | 17.57 | 0.28 | 1.62% | 476,028 |
| Mar 25, 2025 | 17.50 | 17.67 | 17.09 | 17.29 | -0.17 | -0.97% | 593,000 |
| Mar 24, 2025 | 16.69 | 17.50 | 16.67 | 17.46 | 1.12 | 6.85% | 754,667 |
| Mar 21, 2025 | 16.58 | 16.72 | 16.32 | 16.34 | -0.51 | -3.03% | 1,850,940 |
| Mar 20, 2025 | 16.26 | 16.87 | 16.17 | 16.85 | 0.40 | 2.43% | 720,600 |
| Mar 19, 2025 | 16.56 | 16.73 | 16.35 | 16.45 | -0.21 | -1.26% | 960,600 |
| Mar 18, 2025 | 16.14 | 16.67 | 15.94 | 16.66 | 0.43 | 2.65% | 775,037 |
| Mar 17, 2025 | 16.48 | 17.20 | 16.20 | 16.23 | -0.26 | -1.58% | 734,914 |
| Mar 14, 2025 | 16.58 | 16.85 | 16.01 | 16.49 | 0.07 | 0.43% | 789,703 |
| Mar 13, 2025 | 17.11 | 17.11 | 15.45 | 16.42 | -0.62 | -3.64% | 1,053,742 |
| Mar 12, 2025 | 16.81 | 18.10 | 16.81 | 17.04 | 0.21 | 1.25% | 1,026,600 |
| Mar 11, 2025 | 17.96 | 18.40 | 16.33 | 16.83 | -1.27 | -7.02% | 1,027,500 |
| Mar 10, 2025 | 18.50 | 19.08 | 18.09 | 18.10 | -0.90 | -4.74% | 1,028,811 |
| Mar 7, 2025 | 18.67 | 19.01 | 17.84 | 19.00 | 0.29 | 1.55% | 770,000 |
| Mar 6, 2025 | 18.77 | 19.04 | 18.34 | 18.71 | -0.50 | -2.60% | 538,347 |
| Mar 5, 2025 | 19.75 | 19.80 | 18.99 | 19.21 | -0.33 | -1.69% | 538,700 |
| Mar 4, 2025 | 19.41 | 19.89 | 18.81 | 19.54 | -0.31 | -1.56% | 746,600 |
| Mar 3, 2025 | 21.63 | 21.99 | 19.69 | 19.85 | -1.47 | -6.89% | 860,835 |
| Feb 28, 2025 | 20.85 | 21.67 | 20.73 | 21.32 | 0.30 | 1.43% | 984,000 |
| Feb 27, 2025 | 21.27 | 21.90 | 20.60 | 21.02 | -0.16 | -0.76% | 700,200 |
| Feb 26, 2025 | 20.68 | 21.24 | 20.56 | 21.18 | 0.54 | 2.62% | 516,500 |
| Feb 25, 2025 | 20.58 | 20.76 | 20.11 | 20.64 | -0.03 | -0.15% | 493,900 |
| Feb 24, 2025 | 20.51 | 21.05 | 20.25 | 20.67 | 0.40 | 1.97% | 551,006 |
| Feb 21, 2025 | 20.88 | 20.97 | 19.79 | 20.27 | -0.41 | -1.98% | 940,920 |
| Feb 20, 2025 | 21.19 | 21.31 | 20.46 | 20.68 | -0.76 | -3.54% | 856,800 |
| Feb 19, 2025 | 21.83 | 21.88 | 21.22 | 21.44 | -0.79 | -3.55% | 427,221 |
| Feb 18, 2025 | 20.80 | 22.71 | 20.74 | 22.23 | 1.62 | 7.86% | 836,600 |
| Feb 14, 2025 | 20.73 | 21.08 | 20.04 | 20.61 | 0.11 | 0.54% | 391,000 |
| Feb 13, 2025 | 19.82 | 20.76 | 19.64 | 20.50 | 1.00 | 5.13% | 447,204 |
| Feb 12, 2025 | 20.08 | 20.33 | 19.46 | 19.50 | -0.98 | -4.79% | 383,400 |
| Feb 11, 2025 | 20.72 | 21.31 | 20.41 | 20.48 | -0.47 | -2.24% | 488,010 |
| Feb 10, 2025 | 21.11 | 21.31 | 20.73 | 20.95 | -0.05 | -0.24% | 235,630 |
| Feb 7, 2025 | 21.36 | 21.81 | 20.71 | 21.00 | -0.39 | -1.82% | 483,719 |
| Feb 6, 2025 | 21.48 | 21.48 | 21.12 | 21.39 | -0.02 | -0.09% | 459,000 |
| Feb 5, 2025 | 21.35 | 21.64 | 20.83 | 21.41 | 0.10 | 0.47% | 344,626 |
| Feb 4, 2025 | 20.67 | 21.38 | 20.67 | 21.31 | 0.36 | 1.72% | 385,019 |
| Feb 3, 2025 | 20.26 | 21.20 | 19.88 | 20.95 | -0.03 | -0.14% | 361,121 |
| Jan 31, 2025 | 21.16 | 21.60 | 20.94 | 20.98 | -0.23 | -1.08% | 402,605 |
| Jan 30, 2025 | 21.61 | 21.80 | 21.10 | 21.21 | -0.13 | -0.61% | 448,172 |
| Jan 29, 2025 | 21.33 | 21.90 | 21.24 | 21.34 | 0.11 | 0.52% | 585,000 |
| Jan 28, 2025 | 20.69 | 21.55 | 20.50 | 21.23 | 0.60 | 2.91% | 520,805 |
| Jan 27, 2025 | 18.98 | 20.84 | 18.78 | 20.63 | 1.48 | 7.73% | 636,219 |
| Jan 24, 2025 | 19.34 | 19.52 | 18.95 | 19.15 | -0.17 | -0.88% | 646,914 |
| Jan 23, 2025 | 18.84 | 19.45 | 18.71 | 19.32 | 0.37 | 1.95% | 414,600 |
| Jan 22, 2025 | 18.89 | 19.39 | 18.84 | 18.95 | 0.03 | 0.16% | 482,105 |
| Jan 21, 2025 | 17.97 | 19.13 | 17.97 | 18.92 | 1.14 | 6.41% | 424,300 |
| Jan 17, 2025 | 18.57 | 18.59 | 17.53 | 17.78 | -0.56 | -3.05% | 563,908 |
| Jan 16, 2025 | 18.52 | 18.75 | 17.91 | 18.34 | -0.23 | -1.24% | 513,800 |