Skip to main content

First Watch Restaurant Group, Inc. - Common Stock (NQ: FWRG )

16.42 -0.62 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 16.81 18.09 16.81 17.04 1,026,555 +0.21(+1.25%)
Mar 11, 2025 17.96 18.40 16.33 16.83 1,027,478 -1.27(-7.02%)
Mar 10, 2025 18.50 19.08 18.09 18.10 1,028,811 -0.90(-4.74%)
Mar 07, 2025 18.67 19.01 17.84 19.00 769,983 +0.29(+1.55%)
Mar 06, 2025 18.77 19.04 18.34 18.71 537,846 -0.50(-2.60%)
Mar 05, 2025 19.75 19.80 18.99 19.21 538,666 -0.33(-1.69%)
Mar 04, 2025 19.41 19.89 18.81 19.54 746,577 -0.31(-1.56%)
Mar 03, 2025 21.63 21.99 19.69 19.85 860,821 -1.47(-6.89%)
Feb 28, 2025 20.85 21.67 20.73 21.32 983,987 +0.30(+1.43%)
Feb 27, 2025 21.27 21.90 20.60 21.02 700,151 -0.16(-0.76%)
Feb 26, 2025 20.68 21.24 20.56 21.18 516,453 +0.54(+2.62%)
Feb 25, 2025 20.58 20.76 20.11 20.64 493,852 -0.03(-0.15%)
Feb 24, 2025 20.51 21.05 20.25 20.67 551,006 +0.40(+1.97%)
Feb 21, 2025 20.88 20.97 19.79 20.27 940,920 -0.41(-1.98%)
Feb 20, 2025 21.19 21.31 20.46 20.68 856,758 -0.76(-3.54%)
Feb 19, 2025 21.83 21.88 21.22 21.44 427,221 -0.79(-3.55%)
Feb 18, 2025 20.80 22.71 20.74 22.23 836,585 +1.62(+7.86%)
Feb 14, 2025 20.73 21.08 20.04 20.61 390,975 +0.11(+0.54%)
Feb 13, 2025 19.82 20.76 19.64 20.50 447,204 +1.00(+5.13%)
Feb 12, 2025 20.08 20.32 19.46 19.50 383,378 -0.98(-4.79%)
Feb 11, 2025 20.72 21.30 20.41 20.48 488,010 -0.47(-2.24%)
Feb 10, 2025 21.11 21.31 20.73 20.95 235,630 -0.05(-0.24%)
Feb 07, 2025 21.36 21.81 20.70 21.00 483,719 -0.39(-1.82%)
Feb 06, 2025 21.48 21.48 21.12 21.39 458,959 -0.02(-0.09%)
Feb 05, 2025 21.35 21.64 20.83 21.41 344,624 +0.10(+0.47%)
Feb 04, 2025 20.67 21.38 20.67 21.31 385,019 +0.36(+1.72%)
Feb 03, 2025 20.26 21.20 19.88 20.95 361,121 -0.03(-0.14%)
Jan 31, 2025 21.16 21.60 20.94 20.98 402,605 -0.23(-1.08%)
Jan 30, 2025 21.61 21.80 21.10 21.21 447,937 -0.13(-0.61%)
Jan 29, 2025 21.33 21.90 21.24 21.34 585,000 +0.11(+0.52%)
Jan 28, 2025 20.69 21.55 20.50 21.23 520,803 +0.60(+2.91%)
Jan 27, 2025 18.98 20.84 18.78 20.63 636,219 +1.48(+7.73%)
Jan 24, 2025 19.34 19.52 18.95 19.15 646,914 -0.17(-0.88%)
Jan 23, 2025 18.84 19.45 18.71 19.32 413,592 +0.37(+1.95%)
Jan 22, 2025 18.89 19.39 18.84 18.95 482,105 +0.03(+0.16%)
Jan 21, 2025 17.97 19.13 17.97 18.92 424,274 +1.14(+6.41%)
Jan 17, 2025 18.57 18.59 17.53 17.78 563,908 -0.56(-3.05%)
Jan 16, 2025 18.52 18.75 17.91 18.34 502,838 -0.23(-1.24%)
Jan 15, 2025 19.76 20.06 18.55 18.57 621,301 -0.72(-3.73%)
Jan 14, 2025 19.07 19.44 19.00 19.29 461,636 +0.55(+2.93%)
Jan 13, 2025 18.99 18.99 18.26 18.74 376,699 -0.38(-1.99%)
Jan 10, 2025 19.03 19.28 18.81 19.12 604,847 -0.26(-1.34%)
Jan 08, 2025 19.55 19.55 18.88 19.38 331,058 -0.33(-1.67%)
Jan 07, 2025 19.59 20.06 19.49 19.71 466,549 +0.24(+1.23%)
Jan 06, 2025 19.93 20.21 19.45 19.47 442,991 -0.35(-1.77%)
Jan 03, 2025 18.82 19.82 18.47 19.82 393,762 +1.03(+5.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.