5 DAY PERFORMANCE
-1.48%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
+5.94%
6 MONTH PERFORMANCE
-27.82%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-28.84%
First Watch Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.74 | $12.45 (-2.28%) | $12.84 | $12.38 | 801.83 K | $767.79 M |
| 08/05/2026 | $12.81 | $12.86 (0.39%) | $13.11 | $12.56 | 1.48 M | $793.07 M |
| 08/04/2026 | $12.53 | $12.80 (2.15%) | $13.19 | $11.77 | 3.84 M | $789.37 M |
| 08/03/2026 | $13.00 | $12.50 (-3.85%) | $13.24 | $12.40 | 2.22 M | $770.87 M |
| 07/31/2026 | $13.39 | $12.85 (-4.03%) | $13.44 | $12.59 | 749.40 K | $792.46 M |
| 07/30/2026 | $13.29 | $13.34 (0.38%) | $13.60 | $13.12 | 1.02 M | $816.99 M |
| 07/29/2026 | $12.92 | $13.20 (2.17%) | $13.39 | $12.88 | 1.55 M | $808.41 M |
| 07/28/2026 | $12.99 | $13.00 (0.08%) | $13.22 | $12.84 | 901.42 K | $796.17 M |
| 07/27/2026 | $12.39 | $12.89 (4.04%) | $12.94 | $12.33 | 1.09 M | $789.43 M |
| 07/24/2026 | $12.08 | $12.12 (0.33%) | $12.38 | $11.93 | 657.90 K | $742.27 M |
| 07/23/2026 | $12.14 | $11.96 (-1.48%) | $12.15 | $11.91 | 684.50 K | $732.47 M |
| 07/22/2026 | $12.56 | $12.34 (-1.75%) | $12.60 | $12.17 | 700.85 K | $755.74 M |
| 07/21/2026 | $12.38 | $12.42 (0.32%) | $12.50 | $12.03 | 664.80 K | $760.64 M |
| 07/20/2026 | $12.50 | $12.23 (-2.16%) | $12.53 | $11.99 | 844.00 K | $749.01 M |
| 07/17/2026 | $11.95 | $12.45 (4.18%) | $12.73 | $11.95 | 1.32 M | $762.48 M |
| 07/16/2026 | $12.08 | $12.18 (0.83%) | $12.36 | $12.04 | 765.50 K | $745.95 M |
| 07/15/2026 | $12.11 | $12.08 (-0.25%) | $12.59 | $12.06 | 861.13 K | $739.82 M |
| 07/14/2026 | $12.25 | $12.14 (-0.9%) | $12.30 | $12.02 | 782.72 K | $743.50 M |
| 07/13/2026 | $12.59 | $12.20 (-3.1%) | $12.83 | $12.15 | 793.30 K | $747.17 M |
| 07/10/2026 | $12.51 | $12.46 (-0.4%) | $12.82 | $12.41 | 668.40 K | $763.09 M |
| 07/09/2026 | $12.29 | $12.47 (1.46%) | $12.78 | $12.29 | 681.53 K | $763.71 M |
| 07/08/2026 | $12.64 | $12.41 (-1.82%) | $12.75 | $12.07 | 830.91 K | $760.03 M |
| 07/07/2026 | $12.80 | $12.86 (0.47%) | $13.11 | $12.72 | 1.07 M | $787.59 M |
| 07/06/2026 | $13.20 | $12.93 (-2.05%) | $13.26 | $12.52 | 855.00 K | $791.88 M |
| 07/02/2026 | $13.44 | $13.09 (-2.6%) | $13.50 | $12.76 | 1.07 M | $801.68 M |
| 07/01/2026 | $12.92 | $13.34 (3.25%) | $13.64 | $12.69 | 1.55 M | $816.99 M |
| 06/30/2026 | $12.80 | $12.89 (0.7%) | $13.05 | $12.68 | 1.11 M | $789.43 M |
| 06/29/2026 | $12.72 | $12.97 (1.97%) | $13.10 | $12.53 | 1.60 M | $794.33 M |
| 06/26/2026 | $12.13 | $12.74 (5.03%) | $12.79 | $12.13 | 3.50 M | $780.24 M |
| 06/25/2026 | $12.10 | $12.20 (0.83%) | $12.57 | $12.04 | 1.04 M | $747.17 M |
| 06/24/2026 | $11.27 | $12.08 (7.19%) | $12.21 | $11.22 | 1.34 M | $739.82 M |
| 06/23/2026 | $11.38 | $11.15 (-2.02%) | $11.62 | $11.14 | 1.07 M | $682.86 M |
| 06/22/2026 | $11.79 | $11.56 (-1.95%) | $11.85 | $11.44 | 1.11 M | $707.97 M |
| 06/18/2026 | $11.75 | $11.81 (0.51%) | $11.98 | $11.59 | 897.55 K | $723.29 M |
| 06/17/2026 | $11.52 | $11.48 (-0.35%) | $12.06 | $11.39 | 894.90 K | $703.08 M |
| 06/16/2026 | $11.84 | $11.60 (-2.03%) | $12.08 | $11.54 | 980.19 K | $710.42 M |
| 06/15/2026 | $12.44 | $11.85 (-4.74%) | $12.63 | $11.81 | 1.37 M | $725.74 M |
| 06/12/2026 | $11.82 | $12.39 (4.82%) | $12.67 | $11.82 | 1.46 M | $758.81 M |
| 06/11/2026 | $11.00 | $11.94 (8.55%) | $12.01 | $10.80 | 1.23 M | $731.25 M |
| 06/10/2026 | $10.15 | $10.98 (8.18%) | $11.09 | $10.15 | 1.32 M | $672.45 M |
| 06/09/2026 | $10.21 | $10.26 (0.49%) | $10.61 | $10.11 | 1.24 M | $628.36 M |
| 06/08/2026 | $10.15 | $10.34 (1.87%) | $10.53 | $10.09 | 1.02 M | $633.26 M |
| 06/05/2026 | $10.41 | $10.18 (-2.21%) | $10.61 | $10.10 | 1.01 M | $623.46 M |
| 06/04/2026 | $10.70 | $10.24 (-4.3%) | $10.84 | $9.97 | 1.36 M | $627.13 M |
| 06/03/2026 | $10.38 | $10.53 (1.45%) | $10.55 | $10.21 | 1.52 M | $644.89 M |
| 06/02/2026 | $11.05 | $10.44 (-5.52%) | $11.16 | $10.35 | 1.57 M | $639.38 M |
| 06/01/2026 | $11.66 | $11.13 (-4.55%) | $11.81 | $11.10 | 1.23 M | $681.64 M |
| 05/29/2026 | $11.84 | $11.63 (-1.77%) | $12.08 | $11.59 | 1.36 M | $712.26 M |
| 05/28/2026 | $11.44 | $11.69 (2.19%) | $11.90 | $11.31 | 1.22 M | $715.94 M |
| 05/27/2026 | $11.64 | $11.50 (-1.2%) | $12.14 | $11.46 | 1.59 M | $704.30 M |
| 05/26/2026 | $11.53 | $11.54 (0.09%) | $11.68 | $11.17 | 1.66 M | $706.75 M |
| 05/22/2026 | $11.34 | $11.49 (1.32%) | $11.61 | $11.19 | 1.08 M | $703.69 M |
| 05/21/2026 | $10.90 | $11.34 (4.04%) | $11.35 | $10.60 | 856.20 K | $694.50 M |
| 05/20/2026 | $10.90 | $10.97 (0.64%) | $11.15 | $10.59 | 1.13 M | $671.84 M |
| 05/19/2026 | $11.13 | $10.89 (-2.16%) | $11.25 | $10.81 | 1.83 M | $666.94 M |
| 05/18/2026 | $11.16 | $11.01 (-1.34%) | $11.29 | $10.99 | 1.30 M | $674.29 M |
| 05/15/2026 | $10.73 | $11.23 (4.66%) | $11.28 | $10.70 | 1.88 M | $687.76 M |
| 05/14/2026 | $10.82 | $10.76 (-0.55%) | $11.10 | $10.68 | 1.64 M | $658.98 M |
| 05/13/2026 | $11.26 | $10.78 (-4.26%) | $11.31 | $10.76 | 1.92 M | $660.20 M |
| 05/12/2026 | $11.79 | $11.35 (-3.73%) | $11.80 | $11.30 | 1.32 M | $695.11 M |
| 05/11/2026 | $12.04 | $11.68 (-2.99%) | $12.04 | $11.50 | 884.90 K | $715.32 M |
| 05/08/2026 | $12.16 | $12.10 (-0.49%) | $12.46 | $11.90 | 990.90 K | $741.05 M |
| 05/07/2026 | $12.13 | $11.95 (-1.48%) | $12.14 | $11.52 | 1.62 M | $731.86 M |
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.
