5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
+20.46%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
+3.94%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-29.43%
First Watch Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.39 | $12.97 (-3.14%) | $13.48 | $12.86 | 739.41 K | |
| 11/04/2026 | $13.82 | $13.50 (-2.32%) | $14.00 | $13.12 | 2.63 M | $833.22 M |
| 11/03/2026 | $13.00 | $13.63 (4.85%) | $14.11 | $13.00 | 3.49 M | $841.24 M |
| 11/02/2026 | $12.85 | $12.95 (0.78%) | $13.44 | $12.74 | 4.19 M | $799.27 M |
| 10/30/2026 | $12.73 | $12.74 (0.08%) | $13.14 | $12.56 | 2.16 M | $786.31 M |
| 10/29/2026 | $11.83 | $12.51 (5.75%) | $12.55 | $11.75 | 2.13 M | $771.49 M |
| 10/28/2026 | $11.09 | $11.55 (4.15%) | $11.96 | $11.00 | 2.32 M | $712.29 M |
| 10/27/2026 | $11.10 | $11.09 (-0.09%) | $11.13 | $10.76 | 2.16 M | $683.92 M |
| 10/26/2026 | $10.97 | $11.06 (0.82%) | $11.45 | $10.69 | 2.38 M | $682.07 M |
| 10/23/2026 | $11.40 | $10.89 (-4.47%) | $11.51 | $10.66 | 1.69 M | $671.58 M |
| 10/22/2026 | $11.15 | $11.56 (3.68%) | $11.57 | $11.01 | 1.30 M | $712.90 M |
| 10/21/2026 | $11.79 | $11.13 (-5.6%) | $11.80 | $11.02 | 1.61 M | $686.38 M |
| 10/20/2026 | $12.26 | $11.97 (-2.37%) | $12.40 | $11.93 | 925.40 K | $738.19 M |
| 10/19/2026 | $11.97 | $12.16 (1.59%) | $12.24 | $11.63 | 1.14 M | $749.90 M |
| 10/16/2026 | $12.38 | $12.12 (-2.1%) | $12.71 | $12.08 | 1.85 M | $747.44 M |
| 10/15/2026 | $11.87 | $12.36 (4.13%) | $12.43 | $11.64 | 1.95 M | $762.24 M |
| 10/14/2026 | $11.86 | $11.83 (-0.25%) | $11.96 | $11.63 | 1.68 M | $729.55 M |
| 10/13/2026 | $11.39 | $12.04 (5.71%) | $12.23 | $11.39 | 2.38 M | $742.50 M |
| 10/12/2026 | $11.00 | $11.26 (2.36%) | $11.29 | $10.87 | 1.38 M | $694.40 M |
| 10/09/2026 | $10.93 | $10.98 (0.46%) | $11.24 | $10.78 | 1.52 M | $677.13 M |
| 10/08/2026 | $10.39 | $10.96 (5.49%) | $11.00 | $10.32 | 3.00 M | $675.90 M |
| 10/07/2026 | $10.52 | $10.50 (-0.19%) | $10.64 | $10.31 | 1.80 M | $647.53 M |
| 10/06/2026 | $10.51 | $10.61 (0.95%) | $10.77 | $10.43 | 1.00 M | $654.32 M |
| 10/05/2026 | $10.64 | $10.51 (-1.22%) | $10.79 | $10.12 | 1.58 M | $648.15 M |
| 10/02/2026 | $10.33 | $10.57 (2.32%) | $10.64 | $10.21 | 1.84 M | $651.85 M |
| 10/01/2026 | $10.19 | $10.23 (0.39%) | $10.60 | $10.13 | 1.77 M | $630.88 M |
| 09/30/2026 | $10.40 | $10.17 (-2.21%) | $10.42 | $9.93 | 1.84 M | $627.18 M |
| 09/29/2026 | $10.15 | $10.38 (2.27%) | $10.46 | $10.09 | 1.23 M | $640.13 M |
| 09/28/2026 | $10.11 | $10.15 (0.4%) | $10.34 | $9.88 | 862.00 K | $625.95 M |
| 09/25/2026 | $10.22 | $10.14 (-0.78%) | $10.29 | $10.06 | 1.01 M | $625.33 M |
| 09/24/2026 | $10.24 | $10.22 (-0.2%) | $10.37 | $10.10 | 1.03 M | $630.26 M |
| 09/23/2026 | $10.30 | $10.20 (-0.97%) | $10.33 | $9.88 | 1.53 M | $629.03 M |
| 09/22/2026 | $10.32 | $10.32 (0%) | $10.69 | $10.17 | 905.72 K | $636.43 M |
| 09/21/2026 | $10.23 | $10.14 (-0.88%) | $10.30 | $10.01 | 1.07 M | $625.33 M |
| 09/18/2026 | $9.97 | $10.18 (2.11%) | $10.24 | $9.96 | 2.01 M | $627.80 M |
| 09/17/2026 | $10.54 | $10.11 (-4.08%) | $10.71 | $10.10 | 1.55 M | $623.48 M |
| 09/16/2026 | $10.49 | $10.43 (-0.57%) | $10.72 | $10.36 | 1.49 M | $643.22 M |
| 09/15/2026 | $11.26 | $10.49 (-6.84%) | $11.27 | $10.26 | 2.05 M | $646.92 M |
| 09/14/2026 | $11.37 | $11.36 (-0.09%) | $11.56 | $11.11 | 819.67 K | $700.57 M |
| 09/11/2026 | $11.61 | $11.35 (-2.24%) | $11.61 | $11.08 | 1.02 M | $699.95 M |
| 09/10/2026 | $11.19 | $11.19 (0%) | $11.36 | $11.09 | 1.36 M | $690.08 M |
| 09/09/2026 | $12.13 | $11.28 (-7.01%) | $12.13 | $11.27 | 1.24 M | $695.63 M |
| 09/08/2026 | $12.14 | $12.29 (1.24%) | $12.70 | $12.10 | 1.43 M | $757.92 M |
| 09/04/2026 | $11.80 | $12.05 (2.12%) | $12.40 | $11.70 | 1.03 M | $743.12 M |
| 09/03/2026 | $12.29 | $11.70 (-4.8%) | $12.29 | $11.63 | 1.24 M | $721.54 M |
| 09/02/2026 | $12.11 | $12.11 (0%) | $12.45 | $12.00 | 1.42 M | $746.82 M |
| 09/01/2026 | $12.54 | $12.08 (-3.67%) | $12.85 | $12.02 | 1.03 M | $744.97 M |
| 08/31/2026 | $12.43 | $12.68 (2.01%) | $12.78 | $12.25 | 830.33 K | $781.97 M |
| 08/28/2026 | $12.62 | $12.51 (-0.87%) | $12.74 | $12.39 | 585.54 K | $771.49 M |
| 08/27/2026 | $12.70 | $12.38 (-2.52%) | $12.70 | $12.15 | 646.54 K | $763.47 M |
| 08/26/2026 | $13.02 | $12.89 (-1%) | $13.02 | $12.78 | 556.82 K | $794.92 M |
| 08/25/2026 | $13.15 | $12.99 (-1.22%) | $13.37 | $12.93 | 569.00 K | $801.09 M |
| 08/24/2026 | $13.03 | $13.17 (1.07%) | $13.40 | $13.01 | 868.30 K | $812.19 M |
| 08/21/2026 | $12.91 | $13.03 (0.93%) | $13.06 | $12.63 | 794.00 K | $803.56 M |
| 08/20/2026 | $12.41 | $12.63 (1.77%) | $12.70 | $12.12 | 677.41 K | $778.89 M |
| 08/19/2026 | $12.12 | $12.49 (3.05%) | $12.82 | $12.11 | 1.01 M | $770.25 M |
| 08/18/2026 | $12.32 | $12.01 (-2.52%) | $12.58 | $11.98 | 985.31 K | $740.65 M |
| 08/17/2026 | $12.53 | $12.31 (-1.76%) | $12.60 | $12.21 | 1.04 M | $759.15 M |
| 08/14/2026 | $12.91 | $12.72 (-1.47%) | $13.22 | $12.68 | 1.19 M | $784.44 M |
| 08/13/2026 | $12.86 | $12.97 (0.86%) | $13.17 | $12.72 | 1.04 M | $799.86 M |
| 08/12/2026 | $11.90 | $12.65 (6.3%) | $12.80 | $11.79 | 1.37 M | $780.12 M |
| 08/11/2026 | $12.03 | $11.78 (-2.08%) | $12.16 | $11.53 | 1.06 M | $726.47 M |
| 08/10/2026 | $12.32 | $12.03 (-2.35%) | $12.40 | $11.68 | 1.44 M | $741.89 M |
| 08/07/2026 | $12.43 | $12.42 (-0.08%) | $12.53 | $12.09 | 842.15 K | $765.94 M |
| 08/06/2026 | $12.74 | $12.45 (-2.28%) | $12.92 | $12.38 | 822.80 K | $767.79 M |
| 08/05/2026 | $12.81 | $12.86 (0.39%) | $13.11 | $12.56 | 1.48 M | $793.07 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.
