5 DAY PERFORMANCE
+20.69%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
+7.20%
6 MONTH PERFORMANCE
+3.94%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-20.58%
First Watch Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
