5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
-0.15%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
+29.80%
YEAR-TO-DATE PERFORMANCE
+4.62%
1 YEAR PERFORMANCE
-20.79%
First Watch Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.81 | $17.04 (1.37%) | $18.08 | $16.65 | 999,742 | $1.05 B |
| 03/11/2025 | $17.96 | $16.83 (-6.29%) | $18.40 | $16.33 | 1.01 M | $1.02 B |
| 03/10/2025 | $18.50 | $18.10 (-2.16%) | $19.08 | $18.09 | 1.03 M | $1.09 B |
| 03/07/2025 | $18.67 | $19.00 (1.77%) | $19.01 | $17.84 | 770,000 | $1.15 B |
| 03/06/2025 | $18.77 | $18.71 (-0.32%) | $19.04 | $18.34 | 538,347 | $1.13 B |
| 03/05/2025 | $19.75 | $19.21 (-2.73%) | $19.80 | $18.99 | 538,700 | $1.16 B |
| 03/04/2025 | $19.41 | $19.54 (0.67%) | $19.89 | $18.81 | 746,600 | $1.18 B |
| 03/03/2025 | $21.63 | $19.85 (-8.23%) | $21.99 | $19.69 | 860,835 | $1.20 B |
| 02/28/2025 | $20.85 | $21.32 (2.25%) | $21.67 | $20.73 | 984,000 | $1.29 B |
| 02/27/2025 | $21.27 | $21.02 (-1.18%) | $21.90 | $20.60 | 700,200 | $1.27 B |
| 02/26/2025 | $20.68 | $21.18 (2.42%) | $21.24 | $20.56 | 516,500 | $1.28 B |
| 02/25/2025 | $20.58 | $20.64 (0.29%) | $20.76 | $20.11 | 493,900 | $1.25 B |
| 02/24/2025 | $20.51 | $20.67 (0.78%) | $21.05 | $20.25 | 551,006 | $1.25 B |
| 02/21/2025 | $20.88 | $20.27 (-2.92%) | $20.97 | $19.79 | 940,920 | $1.22 B |
| 02/20/2025 | $21.19 | $20.68 (-2.41%) | $21.31 | $20.46 | 856,800 | $1.25 B |
| 02/19/2025 | $21.83 | $21.44 (-1.79%) | $21.88 | $21.22 | 427,221 | $1.30 B |
| 02/18/2025 | $20.80 | $22.23 (6.87%) | $22.71 | $20.74 | 836,600 | $1.34 B |
| 02/14/2025 | $20.73 | $20.61 (-0.58%) | $21.08 | $20.04 | 391,000 | $1.25 B |
| 02/13/2025 | $19.82 | $20.50 (3.43%) | $20.76 | $19.64 | 447,204 | $1.24 B |
| 02/12/2025 | $20.08 | $19.50 (-2.89%) | $20.33 | $19.46 | 383,400 | $1.18 B |
| 02/11/2025 | $20.72 | $20.48 (-1.16%) | $21.31 | $20.41 | 488,010 | $1.24 B |
| 02/10/2025 | $21.11 | $20.95 (-0.76%) | $21.31 | $20.73 | 235,630 | $1.27 B |
| 02/07/2025 | $21.36 | $21.00 (-1.69%) | $21.81 | $20.71 | 483,719 | $1.27 B |
| 02/06/2025 | $21.48 | $21.39 (-0.42%) | $21.48 | $21.12 | 459,000 | $1.29 B |
| 02/05/2025 | $21.35 | $21.41 (0.28%) | $21.64 | $20.83 | 344,626 | $1.29 B |
| 02/04/2025 | $20.67 | $21.31 (3.1%) | $21.38 | $20.67 | 385,019 | $1.29 B |
| 02/03/2025 | $20.26 | $20.95 (3.41%) | $21.20 | $19.88 | 361,121 | $1.27 B |
| 01/31/2025 | $21.16 | $20.98 (-0.85%) | $21.60 | $20.94 | 402,605 | $1.27 B |
| 01/30/2025 | $21.61 | $21.21 (-1.85%) | $21.80 | $21.10 | 448,172 | $1.28 B |
| 01/29/2025 | $21.33 | $21.34 (0.05%) | $21.90 | $21.24 | 585,000 | $1.29 B |
| 01/28/2025 | $20.69 | $21.23 (2.61%) | $21.55 | $20.50 | 520,805 | $1.28 B |
| 01/27/2025 | $18.98 | $20.63 (8.69%) | $20.84 | $18.78 | 636,219 | $1.25 B |
| 01/24/2025 | $19.34 | $19.15 (-0.98%) | $19.52 | $18.95 | 646,914 | $1.16 B |
| 01/23/2025 | $18.84 | $19.32 (2.55%) | $19.45 | $18.71 | 414,600 | $1.17 B |
| 01/22/2025 | $18.89 | $18.95 (0.32%) | $19.39 | $18.84 | 482,105 | $1.15 B |
| 01/21/2025 | $17.97 | $18.92 (5.29%) | $19.13 | $17.97 | 424,300 | $1.14 B |
| 01/17/2025 | $18.57 | $17.78 (-4.25%) | $18.59 | $17.53 | 563,908 | $1.07 B |
| 01/16/2025 | $18.52 | $18.34 (-0.97%) | $18.75 | $17.91 | 513,800 | $1.11 B |
| 01/15/2025 | $19.76 | $18.57 (-6.02%) | $20.06 | $18.55 | 621,301 | $1.12 B |
| 01/14/2025 | $19.07 | $19.29 (1.15%) | $19.44 | $19.00 | 461,636 | $1.17 B |
| 01/13/2025 | $18.99 | $18.74 (-1.32%) | $18.99 | $18.26 | 376,700 | $1.13 B |
| 01/10/2025 | $19.03 | $19.12 (0.47%) | $19.28 | $18.81 | 604,847 | $1.16 B |
| 01/08/2025 | $19.55 | $19.38 (-0.87%) | $19.55 | $18.88 | 331,100 | $1.17 B |
| 01/07/2025 | $19.59 | $19.71 (0.61%) | $20.06 | $19.49 | 466,549 | $1.19 B |
| 01/06/2025 | $19.93 | $19.47 (-2.31%) | $20.22 | $19.45 | 443,000 | $1.18 B |
| 01/03/2025 | $18.82 | $19.82 (5.31%) | $19.82 | $18.47 | 393,800 | $1.20 B |
| 01/02/2025 | $18.93 | $18.79 (-0.74%) | $19.31 | $18.64 | 523,386 | $1.14 B |
| 12/31/2024 | $18.65 | $18.61 (-0.21%) | $19.11 | $18.57 | 459,000 | $1.12 B |
| 12/30/2024 | $18.50 | $18.53 (0.16%) | $18.65 | $18.17 | 361,200 | $1.12 B |
| 12/27/2024 | $18.90 | $18.70 (-1.06%) | $19.08 | $18.57 | 364,434 | $1.13 B |
| 12/26/2024 | $19.13 | $19.03 (-0.52%) | $19.41 | $18.80 | 421,701 | $1.15 B |
| 12/24/2024 | $18.91 | $19.28 (1.96%) | $19.29 | $18.64 | 241,213 | $1.17 B |
| 12/23/2024 | $18.66 | $18.88 (1.18%) | $18.95 | $18.03 | 731,900 | $1.14 B |
| 12/20/2024 | $17.99 | $18.61 (3.45%) | $18.82 | $17.99 | 736,095 | $1.12 B |
| 12/19/2024 | $18.77 | $18.25 (-2.77%) | $19.42 | $18.24 | 487,700 | $1.10 B |
| 12/18/2024 | $19.49 | $18.53 (-4.93%) | $19.77 | $18.37 | 574,900 | $1.12 B |
| 12/17/2024 | $19.71 | $19.54 (-0.86%) | $20.06 | $19.42 | 444,000 | $1.18 B |
| 12/16/2024 | $19.45 | $19.83 (1.95%) | $20.18 | $19.41 | 496,206 | $1.20 B |
| 12/13/2024 | $19.42 | $19.49 (0.36%) | $19.75 | $19.32 | 353,265 | $1.18 B |
| 12/12/2024 | $19.65 | $19.45 (-1.02%) | $19.95 | $18.90 | 298,837 | $1.18 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.
