5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
+11.44%
3 MONTH PERFORMANCE
-27.82%
6 MONTH PERFORMANCE
-26.57%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-17.42%
First Watch Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.22 | $12.17 (-0.37%) | $12.54 | $12.00 | 2.18 M | $756.78 M |
| 05/05/2026 | $12.53 | $12.18 (-2.79%) | $13.21 | $12.15 | 2.15 M | $745.95 M |
| 05/04/2026 | $12.94 | $12.21 (-5.64%) | $13.08 | $12.18 | 2.09 M | $747.78 M |
| 05/01/2026 | $13.14 | $13.09 (-0.38%) | $13.35 | $12.91 | 876.30 K | $801.68 M |
| 04/30/2026 | $13.11 | $13.12 (0.08%) | $13.35 | $13.06 | 1.25 M | $799.84 M |
| 04/29/2026 | $12.97 | $12.91 (-0.46%) | $13.06 | $12.77 | 800.20 K | $787.04 M |
| 04/28/2026 | $13.15 | $12.86 (-2.21%) | $13.45 | $12.78 | 1.06 M | $783.99 M |
| 04/27/2026 | $13.21 | $13.16 (-0.38%) | $13.37 | $12.92 | 856.14 K | $802.28 M |
| 04/24/2026 | $13.22 | $13.28 (0.45%) | $13.38 | $12.88 | 745.24 K | $809.60 M |
| 04/23/2026 | $13.62 | $13.22 (-2.94%) | $13.82 | $13.19 | 1.24 M | $805.94 M |
| 04/22/2026 | $12.91 | $13.53 (4.8%) | $13.58 | $12.66 | 2.16 M | $824.84 M |
| 04/21/2026 | $12.84 | $12.66 (-1.4%) | $13.17 | $12.61 | 1.26 M | $771.80 M |
| 04/20/2026 | $12.42 | $12.86 (3.54%) | $13.01 | $12.42 | 1.19 M | $783.99 M |
| 04/17/2026 | $12.40 | $12.75 (2.82%) | $13.00 | $12.40 | 1.37 M | $777.29 M |
| 04/16/2026 | $11.75 | $12.09 (2.89%) | $12.16 | $11.66 | 1.56 M | $737.05 M |
| 04/15/2026 | $11.67 | $11.73 (0.51%) | $11.91 | $11.45 | 1.49 M | $715.10 M |
| 04/14/2026 | $11.21 | $11.56 (3.12%) | $11.65 | $11.20 | 1.23 M | $704.74 M |
| 04/13/2026 | $11.38 | $11.08 (-2.64%) | $11.38 | $10.96 | 1.11 M | $675.48 M |
| 04/10/2026 | $11.62 | $11.48 (-1.2%) | $11.75 | $11.27 | 647.87 K | $699.86 M |
| 04/09/2026 | $11.10 | $11.65 (4.95%) | $11.77 | $11.07 | 916.22 K | $710.23 M |
| 04/08/2026 | $11.44 | $11.16 (-2.45%) | $11.65 | $10.94 | 1.97 M | $680.35 M |
| 04/07/2026 | $11.24 | $10.91 (-2.94%) | $11.35 | $10.83 | 1.54 M | $665.11 M |
| 04/06/2026 | $10.73 | $11.36 (5.87%) | $11.61 | $10.65 | 1.76 M | $692.55 M |
| 04/02/2026 | $10.63 | $10.76 (1.22%) | $10.78 | $10.34 | 1.37 M | $655.97 M |
| 04/01/2026 | $10.64 | $10.94 (2.82%) | $10.99 | $10.47 | 2.38 M | $666.94 M |
| 03/31/2026 | $10.28 | $10.48 (1.95%) | $10.90 | $10.25 | 2.38 M | $638.90 M |
| 03/30/2026 | $10.23 | $10.11 (-1.17%) | $10.51 | $10.09 | 1.80 M | $616.34 M |
| 03/27/2026 | $10.74 | $10.31 (-4%) | $10.85 | $10.29 | 2.32 M | $628.53 M |
| 03/26/2026 | $11.25 | $10.91 (-3.02%) | $11.48 | $10.86 | 2.58 M | $665.11 M |
| 03/25/2026 | $11.52 | $11.27 (-2.17%) | $11.68 | $10.70 | 2.92 M | $687.06 M |
| 03/24/2026 | $12.16 | $11.46 (-5.76%) | $12.32 | $11.44 | 1.71 M | $698.64 M |
| 03/23/2026 | $12.59 | $12.35 (-1.91%) | $12.63 | $12.23 | 1.21 M | $752.90 M |
| 03/20/2026 | $12.11 | $12.18 (0.58%) | $12.42 | $12.11 | 1.37 M | $742.54 M |
| 03/19/2026 | $12.24 | $12.39 (1.23%) | $12.60 | $12.10 | 1.26 M | $755.34 M |
| 03/18/2026 | $12.51 | $12.32 (-1.52%) | $12.71 | $12.25 | 814.65 K | $751.07 M |
| 03/17/2026 | $11.98 | $12.61 (5.26%) | $12.70 | $11.98 | 1.12 M | $768.75 M |
| 03/16/2026 | $11.69 | $11.93 (2.05%) | $12.02 | $11.55 | 1.48 M | $727.30 M |
| 03/13/2026 | $11.76 | $11.53 (-1.96%) | $11.86 | $11.44 | 1.16 M | $702.91 M |
| 03/12/2026 | $12.24 | $11.70 (-4.41%) | $12.46 | $11.56 | 2.15 M | $713.27 M |
| 03/11/2026 | $12.47 | $12.44 (-0.24%) | $12.62 | $12.06 | 1.49 M | $758.39 M |
| 03/10/2026 | $12.47 | $12.52 (0.4%) | $12.79 | $12.38 | 1.75 M | $763.26 M |
| 03/09/2026 | $12.70 | $12.66 (-0.31%) | $12.85 | $12.15 | 2.03 M | $771.80 M |
| 03/06/2026 | $12.97 | $12.93 (-0.31%) | $13.16 | $12.47 | 3.37 M | $788.26 M |
| 03/05/2026 | $11.89 | $12.97 (9.08%) | $13.12 | $11.88 | 3.14 M | $790.70 M |
| 03/04/2026 | $12.50 | $11.96 (-4.32%) | $12.56 | $11.95 | 1.11 M | $729.12 M |
| 03/03/2026 | $12.06 | $12.40 (2.82%) | $12.49 | $12.01 | 1.78 M | $755.95 M |
| 03/02/2026 | $12.10 | $12.46 (2.98%) | $12.63 | $11.93 | 2.51 M | $759.61 M |
| 02/27/2026 | $12.83 | $12.46 (-2.88%) | $13.05 | $12.40 | 2.48 M | $759.61 M |
| 02/26/2026 | $12.78 | $13.15 (2.9%) | $13.35 | $12.56 | 2.19 M | $801.67 M |
| 02/25/2026 | $12.42 | $12.53 (0.89%) | $13.08 | $12.17 | 5.74 M | $763.87 M |
| 02/24/2026 | $13.64 | $12.32 (-9.68%) | $14.48 | $12.17 | 10.36 M | $751.07 M |
| 02/23/2026 | $15.81 | $15.50 (-1.96%) | $15.89 | $15.30 | 1.59 M | $944.94 M |
| 02/20/2026 | $15.64 | $15.92 (1.79%) | $15.93 | $15.41 | 1.06 M | $970.54 M |
| 02/19/2026 | $15.89 | $15.63 (-1.64%) | $15.89 | $15.44 | 794.14 K | $953.87 M |
| 02/18/2026 | $15.74 | $15.96 (1.4%) | $16.39 | $15.67 | 716.80 K | $974.01 M |
| 02/17/2026 | $15.66 | $15.74 (0.51%) | $15.89 | $15.37 | 829.20 K | $960.59 M |
| 02/13/2026 | $15.63 | $15.37 (-1.66%) | $15.92 | $15.22 | 1.37 M | $938.01 M |
| 02/12/2026 | $16.82 | $15.71 (-6.6%) | $17.07 | $15.52 | 1.09 M | $958.76 M |
| 02/11/2026 | $17.08 | $16.58 (-2.93%) | $17.18 | $16.47 | 1.13 M | $1.01 B |
| 02/10/2026 | $17.54 | $17.10 (-2.51%) | $17.70 | $17.07 | 858.24 K | $1.04 B |
| 02/09/2026 | $17.63 | $17.40 (-1.3%) | $17.70 | $17.11 | 1.33 M | $1.06 B |
| 02/06/2026 | $17.00 | $17.54 (3.18%) | $17.70 | $17.00 | 2.02 M | $1.07 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.
