5 DAY PERFORMANCE
+10.28%
1 MONTH PERFORMANCE
+10.18%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
-20.43%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-20.03%
First Watch Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $12.20 | $12.17 (-0.25%) | $12.54 | $12.00 | 2.41 M | $745.33 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 | $803.51 M |
| 04/29/2026 | $12.97 | $12.91 (-0.46%) | $13.06 | $12.77 | 800.20 K | $790.65 M |
| 04/28/2026 | $13.15 | $12.86 (-2.21%) | $13.45 | $12.78 | 1.06 M | $787.59 M |
| 04/27/2026 | $13.21 | $13.16 (-0.38%) | $13.37 | $12.92 | 856.14 K | $805.96 M |
| 04/24/2026 | $13.22 | $13.28 (0.45%) | $13.38 | $12.88 | 745.24 K | $813.31 M |
| 04/23/2026 | $13.62 | $13.22 (-2.94%) | $13.82 | $13.19 | 1.24 M | $809.64 M |
| 04/22/2026 | $12.91 | $13.53 (4.8%) | $13.58 | $12.66 | 2.16 M | $828.62 M |
| 04/21/2026 | $12.84 | $12.66 (-1.4%) | $13.17 | $12.61 | 1.26 M | $775.34 M |
| 04/20/2026 | $12.42 | $12.86 (3.54%) | $13.01 | $12.42 | 1.19 M | $787.59 M |
| 04/17/2026 | $12.40 | $12.75 (2.82%) | $13.00 | $12.40 | 1.37 M | $780.85 M |
| 04/16/2026 | $11.75 | $12.09 (2.89%) | $12.16 | $11.66 | 1.56 M | $740.43 M |
| 04/15/2026 | $11.67 | $11.73 (0.51%) | $11.91 | $11.45 | 1.49 M | $718.39 M |
| 04/14/2026 | $11.21 | $11.56 (3.12%) | $11.65 | $11.20 | 1.23 M | $707.97 M |
| 04/13/2026 | $11.38 | $11.08 (-2.64%) | $11.38 | $10.96 | 1.11 M | $678.58 M |
| 04/10/2026 | $11.62 | $11.48 (-1.2%) | $11.75 | $11.27 | 647.87 K | $703.08 M |
| 04/09/2026 | $11.10 | $11.65 (4.95%) | $11.77 | $11.07 | 916.22 K | $713.49 M |
| 04/08/2026 | $11.44 | $11.16 (-2.45%) | $11.65 | $10.94 | 1.97 M | $683.48 M |
| 04/07/2026 | $11.24 | $10.91 (-2.94%) | $11.35 | $10.83 | 1.54 M | $668.17 M |
| 04/06/2026 | $10.73 | $11.36 (5.87%) | $11.61 | $10.65 | 1.76 M | $695.73 M |
| 04/02/2026 | $10.63 | $10.76 (1.22%) | $10.78 | $10.34 | 1.37 M | $658.98 M |
| 04/01/2026 | $10.64 | $10.94 (2.82%) | $10.99 | $10.47 | 2.38 M | $670.00 M |
| 03/31/2026 | $10.28 | $10.48 (1.95%) | $10.90 | $10.25 | 2.38 M | $641.83 M |
| 03/30/2026 | $10.23 | $10.11 (-1.17%) | $10.51 | $10.09 | 1.80 M | $619.17 M |
| 03/27/2026 | $10.74 | $10.31 (-4%) | $10.85 | $10.29 | 2.32 M | $631.42 M |
| 03/26/2026 | $11.25 | $10.91 (-3.02%) | $11.48 | $10.86 | 2.58 M | $668.17 M |
| 03/25/2026 | $11.52 | $11.27 (-2.17%) | $11.68 | $10.70 | 2.92 M | $690.21 M |
| 03/24/2026 | $12.16 | $11.46 (-5.76%) | $12.32 | $11.44 | 1.71 M | $701.85 M |
| 03/23/2026 | $12.59 | $12.35 (-1.91%) | $12.63 | $12.23 | 1.21 M | $756.36 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.
