First Watch Restaurant Gr... (FWRG)
NASDAQ: FWRG
· Real-Time Price · USD
16.26
0.34 (2.14%)
At close: Oct 03, 2025, 3:59 PM
15.94
-1.97%
After-hours: Oct 03, 2025, 07:27 PM EDT
FWRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.03 | 16.36 | 15.82 | 16.26 | 16.26 | 2.14% | 1,501,055 |
| Oct 2, 2025 | 15.64 | 15.95 | 15.60 | 15.92 | 15.92 | 1.27% | 994,060 |
| Oct 1, 2025 | 15.54 | 15.89 | 15.22 | 15.72 | 15.72 | 0.51% | 1,412,100 |
| Sep 30, 2025 | 15.75 | 15.83 | 15.42 | 15.64 | 15.64 | -1.51% | 943,400 |
| Sep 29, 2025 | 16.12 | 16.22 | 15.62 | 15.88 | 15.88 | -0.75% | 1,256,800 |
| Sep 26, 2025 | 15.66 | 16.18 | 15.64 | 16.00 | 16.00 | 2.11% | 1,467,200 |
| 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 |
Page 1 of 51