First Watch Restaurant Group, Inc. - Common Stock (NQ: FWRG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	18.90	19.08	18.57	18.70	364,424	-0.33(-1.73%)
Dec 26, 2024	19.13	19.41	18.80	19.03	421,701	-0.25(-1.30%)
Dec 24, 2024	18.91	19.29	18.64	19.28	241,213	+0.40(+2.12%)
Dec 23, 2024	18.66	18.95	18.03	18.88	722,754	+0.27(+1.45%)
Dec 20, 2024	17.99	18.82	17.99	18.61	736,095	+0.18(+1.00%)
Dec 19, 2024	18.77	19.42	18.42	18.43	319,106	-0.11(-0.57%)
Dec 18, 2024	19.49	19.77	18.37	18.53	574,856	-1.01(-5.17%)
Dec 17, 2024	19.71	20.06	19.42	19.54	443,985	-0.29(-1.46%)
Dec 16, 2024	19.45	20.18	19.41	19.83	496,206	+0.34(+1.74%)
Dec 13, 2024	19.42	19.75	19.32	19.49	353,265	+0.04(+0.21%)
Dec 12, 2024	19.65	19.95	19.65	19.45	298,837	-0.33(-1.67%)
Dec 11, 2024	19.90	20.12	18.96	19.78	910,728	+0.15(+0.76%)
Dec 10, 2024	19.12	19.78	18.77	19.63	596,561	+0.66(+3.48%)
Dec 09, 2024	19.28	19.42	18.61	18.97	602,985	-0.36(-1.86%)
Dec 06, 2024	19.86	20.24	19.26	19.33	1,057,085	-0.30(-1.53%)
Dec 05, 2024	18.92	19.64	18.92	19.63	1,790,898	+0.62(+3.26%)
Dec 04, 2024	18.53	19.11	18.46	19.01	1,128,438	+0.37(+1.98%)
Dec 03, 2024	18.81	18.86	18.18	18.64	441,909	-0.22(-1.17%)
Dec 02, 2024	19.10	19.21	18.77	18.86	866,073	-0.23(-1.20%)
Nov 29, 2024	19.00	19.21	18.78	19.09	296,556	+0.20(+1.06%)
Nov 27, 2024	18.75	18.93	18.53	18.89	539,209	+0.41(+2.22%)
Nov 26, 2024	18.56	18.57	18.20	18.48	675,022	-0.18(-0.96%)
Nov 25, 2024	18.55	18.94	18.47	18.66	793,628	+0.42(+2.30%)
Nov 22, 2024	17.73	18.28	17.71	18.24	938,429	+0.49(+2.76%)
Nov 21, 2024	17.40	17.92	17.23	17.75	687,338	+0.29(+1.66%)
Nov 20, 2024	17.01	17.48	16.82	17.46	1,277,738	+0.29(+1.69%)
Nov 19, 2024	17.33	17.58	17.14	17.17	1,264,824	-0.40(-2.28%)
Nov 18, 2024	18.07	18.37	17.25	17.57	1,069,320	-0.65(-3.57%)
Nov 15, 2024	19.05	19.05	18.13	18.22	1,026,931	-0.71(-3.75%)
Nov 14, 2024	19.21	19.54	18.89	18.93	779,919	-0.48(-2.47%)
Nov 13, 2024	19.87	19.98	19.30	19.41	1,734,645	-0.14(-0.72%)
Nov 12, 2024	19.75	20.10	19.20	19.55	5,206,664	-1.87(-8.73%)
Nov 11, 2024	21.22	21.50	20.71	21.42	612,633	+0.35(+1.66%)
Nov 08, 2024	20.84	21.09	19.87	21.07	927,416	+0.24(+1.15%)
Nov 07, 2024	18.77	22.01	18.50	20.83	1,670,577	+2.58(+14.14%)
Nov 06, 2024	18.44	19.00	18.05	18.25	992,631	+0.76(+4.35%)
Nov 05, 2024	17.19	17.77	16.89	17.49	451,634	+0.28(+1.63%)
Nov 04, 2024	17.21	17.34	16.82	17.21	521,699	+0.04(+0.23%)
Nov 01, 2024	17.08	17.40	17.08	17.17	316,816	+0.18(+1.03%)
Oct 31, 2024	16.89	17.25	16.89	17.00	364,433	+0.17(+0.98%)
Oct 30, 2024	17.20	17.39	16.68	16.83	362,315	-0.42(-2.43%)
Oct 29, 2024	17.48	17.72	17.20	17.25	407,521	-0.34(-1.93%)
Oct 28, 2024	17.17	17.65	17.17	17.59	684,627	+0.65(+3.84%)
Oct 25, 2024	16.60	17.10	16.60	16.94	449,834	+0.41(+2.48%)
Oct 24, 2024	17.05	17.16	16.14	16.53	598,960	-0.32(-1.90%)
Oct 23, 2024	16.84	17.08	16.75	16.85	415,747	-0.14(-0.82%)
Oct 22, 2024	17.14	17.36	16.79	16.99	913,129	-0.38(-2.19%)
Oct 21, 2024	16.90	17.39	16.72	17.37	606,038	+0.47(+2.78%)
Oct 18, 2024	16.57	17.02	16.46	16.90	691,315	+0.36(+2.18%)
Oct 17, 2024	15.08	16.56	14.98	16.54	820,117	+1.57(+10.49%)
Oct 16, 2024	14.85	14.98	14.68	14.97	338,494	+0.20(+1.35%)
Oct 15, 2024	14.31	14.89	14.26	14.77	489,343	+0.40(+2.78%)
Oct 14, 2024	14.15	14.50	13.84	14.37	389,091	+0.37(+2.64%)
Oct 11, 2024	13.35	14.23	13.35	14.00	795,989	+0.64(+4.79%)
Oct 10, 2024	13.19	13.39	12.90	13.36	477,814	+0.06(+0.45%)
Oct 09, 2024	13.43	13.51	13.28	13.30	279,771	-0.14(-1.04%)
Oct 08, 2024	13.62	13.75	13.32	13.44	452,802	-0.28(-2.04%)
Oct 07, 2024	14.51	14.58	13.63	13.72	635,278	-0.79(-5.44%)
Oct 04, 2024	14.50	14.64	14.18	14.51	1,086,330	+0.11(+0.76%)
Oct 03, 2024	14.49	14.53	14.09	14.40	332,869	-0.20(-1.37%)
Oct 02, 2024	14.94	15.04	13.99	14.60	619,725	-0.42(-2.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.