5 DAY PERFORMANCE
-10.51%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-12.53%
6 MONTH PERFORMANCE
+8.91%
YEAR-TO-DATE PERFORMANCE
-12.63%
1 YEAR PERFORMANCE
-15.88%
First Watch Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.15 | $17.70 (-2.48%) | $18.15 | $17.64 | 999.70 K | $1.08 B |
| 12/04/2025 | $17.94 | $18.09 (0.84%) | $18.18 | $17.74 | 986.20 K | $1.10 B |
| 12/03/2025 | $18.22 | $17.93 (-1.59%) | $18.67 | $17.83 | 1.27 M | $1.09 B |
| 12/02/2025 | $18.34 | $18.17 (-0.93%) | $18.35 | $17.81 | 1.30 M | $1.11 B |
| 12/01/2025 | $18.05 | $18.19 (0.78%) | $18.77 | $18.05 | 922.12 K | $1.11 B |
| 11/28/2025 | $18.46 | $18.56 (0.54%) | $18.60 | $18.11 | 422.70 K | $1.13 B |
| 11/26/2025 | $17.89 | $18.45 (3.13%) | $18.75 | $17.83 | 1.19 M | $1.13 B |
| 11/25/2025 | $17.07 | $17.90 (4.86%) | $18.30 | $17.07 | 1.92 M | $1.09 B |
| 11/24/2025 | $16.63 | $16.84 (1.26%) | $17.27 | $16.34 | 1.72 M | $1.03 B |
| 11/21/2025 | $15.24 | $16.57 (8.73%) | $16.70 | $15.24 | 1.33 M | $1.01 B |
| 11/20/2025 | $15.79 | $15.24 (-3.48%) | $16.14 | $15.21 | 1.01 M | $930.06 M |
| 11/19/2025 | $16.20 | $15.65 (-3.4%) | $16.56 | $15.60 | 1.09 M | $955.08 M |
| 11/18/2025 | $16.23 | $16.31 (0.49%) | $16.65 | $16.12 | 797.04 K | $995.35 M |
| 11/17/2025 | $16.99 | $16.50 (-2.88%) | $17.10 | $16.39 | 676.42 K | $1.01 B |
| 11/14/2025 | $16.62 | $16.97 (2.11%) | $17.23 | $16.51 | 884.73 K | $1.04 B |
| 11/13/2025 | $16.93 | $16.79 (-0.83%) | $17.49 | $16.61 | 925.15 K | $1.02 B |
| 11/12/2025 | $17.55 | $16.99 (-3.19%) | $17.73 | $16.80 | 1.44 M | $1.04 B |
| 11/11/2025 | $17.67 | $17.40 (-1.53%) | $17.86 | $17.09 | 1.11 M | $1.06 B |
| 11/10/2025 | $17.30 | $17.68 (2.2%) | $17.73 | $16.82 | 1.25 M | $1.08 B |
| 11/07/2025 | $17.29 | $17.19 (-0.58%) | $17.52 | $17.04 | 1.07 M | $1.05 B |
| 11/06/2025 | $17.96 | $17.24 (-4.01%) | $18.65 | $17.03 | 3.37 M | $1.05 B |
| 11/05/2025 | $17.56 | $17.94 (2.16%) | $18.07 | $17.02 | 1.74 M | $1.09 B |
| 11/04/2025 | $17.53 | $17.60 (0.4%) | $18.24 | $16.69 | 2.39 M | $1.07 B |
| 11/03/2025 | $16.40 | $15.85 (-3.35%) | $16.40 | $15.44 | 2.57 M | $967.28 M |
| 10/31/2025 | $16.28 | $16.49 (1.29%) | $16.52 | $15.94 | 924.10 K | $1.01 B |
| 10/30/2025 | $16.75 | $16.49 (-1.55%) | $16.93 | $16.26 | 1.61 M | $1.01 B |
| 10/29/2025 | $17.59 | $17.06 (-3.01%) | $17.63 | $16.89 | 952.72 K | $1.04 B |
| 10/28/2025 | $17.87 | $17.69 (-1.01%) | $17.97 | $17.49 | 873.60 K | $1.08 B |
| 10/27/2025 | $18.43 | $18.03 (-2.17%) | $18.57 | $17.92 | 1.02 M | $1.10 B |
| 10/24/2025 | $18.42 | $18.29 (-0.71%) | $18.42 | $17.91 | 743.34 K | $1.12 B |
| 10/23/2025 | $18.41 | $18.00 (-2.23%) | $18.80 | $17.98 | 747.00 K | $1.10 B |
| 10/22/2025 | $18.47 | $18.66 (1.03%) | $18.82 | $18.47 | 714.00 K | $1.14 B |
| 10/21/2025 | $18.10 | $18.39 (1.6%) | $18.47 | $17.95 | 547.80 K | $1.12 B |
| 10/20/2025 | $17.74 | $18.09 (1.97%) | $18.29 | $16.72 | 1.05 M | $1.10 B |
| 10/17/2025 | $17.40 | $17.92 (2.99%) | $17.96 | $17.40 | 742.51 K | $1.09 B |
| 10/16/2025 | $17.84 | $17.59 (-1.4%) | $17.95 | $17.03 | 682.04 K | $1.07 B |
| 10/15/2025 | $17.65 | $17.79 (0.79%) | $18.29 | $17.65 | 1.37 M | $1.09 B |
| 10/14/2025 | $16.00 | $17.52 (9.5%) | $17.55 | $15.96 | 1.33 M | $1.07 B |
| 10/13/2025 | $15.49 | $16.25 (4.91%) | $16.25 | $15.49 | 1.07 M | $991.34 M |
| 10/10/2025 | $15.92 | $15.13 (-4.96%) | $16.10 | $15.08 | 1.28 M | $923.02 M |
| 10/09/2025 | $15.45 | $15.83 (2.46%) | $16.06 | $15.42 | 838.73 K | $965.72 M |
| 10/08/2025 | $15.98 | $15.50 (-3%) | $16.14 | $15.48 | 984.60 K | $945.59 M |
| 10/07/2025 | $15.77 | $15.92 (0.95%) | $15.93 | $15.38 | 1.75 M | $971.21 M |
| 10/06/2025 | $16.32 | $15.84 (-2.94%) | $16.38 | $15.68 | 1.29 M | $966.33 M |
| 10/03/2025 | $16.03 | $16.26 (1.43%) | $16.36 | $15.82 | 2.32 M | $991.95 M |
| 10/02/2025 | $15.64 | $15.92 (1.79%) | $15.95 | $15.60 | 994.06 K | $971.21 M |
| 10/01/2025 | $15.54 | $15.72 (1.16%) | $15.89 | $15.22 | 1.41 M | $959.01 M |
| 09/30/2025 | $15.75 | $15.64 (-0.7%) | $15.83 | $15.42 | 943.40 K | $954.13 M |
| 09/29/2025 | $16.12 | $15.88 (-1.49%) | $16.22 | $15.62 | 1.26 M | $968.77 M |
| 09/26/2025 | $15.66 | $16.00 (2.17%) | $16.18 | $15.64 | 1.47 M | $976.09 M |
| 09/25/2025 | $15.61 | $15.67 (0.38%) | $15.78 | $15.20 | 1.33 M | $955.96 M |
| 09/24/2025 | $15.74 | $15.74 (0%) | $16.03 | $15.61 | 948.77 K | $960.23 M |
| 09/23/2025 | $15.79 | $15.68 (-0.7%) | $15.96 | $15.60 | 1.22 M | $956.57 M |
| 09/22/2025 | $15.80 | $15.72 (-0.51%) | $15.88 | $15.47 | 864.33 K | $959.01 M |
| 09/19/2025 | $16.62 | $15.94 (-4.09%) | $16.98 | $15.90 | 1.88 M | $972.43 M |
| 09/18/2025 | $16.50 | $16.55 (0.3%) | $16.69 | $16.31 | 698.50 K | $1.01 B |
| 09/17/2025 | $16.71 | $16.53 (-1.08%) | $17.07 | $16.42 | 679.84 K | $1.01 B |
| 09/16/2025 | $17.17 | $16.65 (-3.03%) | $17.19 | $16.61 | 622.73 K | $1.02 B |
| 09/15/2025 | $17.02 | $17.20 (1.06%) | $17.31 | $16.86 | 925.84 K | $1.05 B |
| 09/12/2025 | $17.46 | $17.02 (-2.52%) | $17.69 | $16.87 | 1.31 M | $1.04 B |
| 09/11/2025 | $17.65 | $17.71 (0.34%) | $17.83 | $17.34 | 1.13 M | $1.08 B |
| 09/10/2025 | $17.40 | $17.68 (1.61%) | $17.72 | $17.06 | 1.80 M | $1.08 B |
| 09/09/2025 | $17.79 | $17.45 (-1.91%) | $17.91 | $16.98 | 3.54 M | $1.06 B |
| 09/08/2025 | $18.58 | $18.26 (-1.72%) | $18.76 | $17.87 | 1.15 M | $1.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
