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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	12.83	13.04	12.39	12.46	2,479,109	-0.69(-5.25%)
Feb 26, 2026	12.78	13.35	12.56	13.15	2,187,643	+0.62(+4.99%)
Feb 25, 2026	12.42	13.08	12.16	12.53	5,739,209	+0.21(+1.66%)
Feb 24, 2026	13.64	14.48	12.17	12.32	10,350,464	-3.18(-20.52%)
Feb 23, 2026	15.81	15.89	15.29	15.50	1,594,355	-0.42(-2.64%)
Feb 20, 2026	15.64	15.93	15.41	15.92	1,059,891	+0.29(+1.86%)
Feb 19, 2026	15.89	15.89	15.44	15.63	794,133	-0.33(-2.07%)
Feb 18, 2026	15.74	16.39	15.67	15.96	716,802	+0.22(+1.40%)
Feb 17, 2026	15.66	15.89	15.37	15.74	829,156	+0.37(+2.41%)
Feb 13, 2026	15.63	15.92	15.21	15.37	1,367,709	-0.34(-2.16%)
Feb 12, 2026	16.82	17.07	15.52	15.71	1,087,877	-0.87(-5.25%)
Feb 11, 2026	17.08	17.18	16.47	16.58	1,126,358	-0.52(-3.04%)
Feb 10, 2026	17.54	17.70	17.07	17.10	858,240	-0.30(-1.72%)
Feb 09, 2026	17.63	17.70	17.11	17.40	1,329,042	-0.14(-0.80%)
Feb 06, 2026	17.00	17.70	17.00	17.54	2,020,242	+0.56(+3.30%)
Feb 05, 2026	17.22	17.44	16.84	16.98	1,442,803	-0.26(-1.51%)
Feb 04, 2026	17.05	17.33	16.75	17.24	1,758,140	+0.39(+2.31%)
Feb 03, 2026	16.09	17.02	16.08	16.85	3,384,356	+0.73(+4.53%)
Feb 02, 2026	15.99	16.37	15.84	16.12	1,191,838	+0.13(+0.81%)
Jan 30, 2026	16.11	16.14	15.56	15.99	1,170,403	-0.17(-1.05%)
Jan 29, 2026	16.14	16.35	15.88	16.16	1,185,082	-0.03(-0.19%)
Jan 28, 2026	16.24	16.93	16.05	16.19	1,022,586	+0.16(+1.00%)
Jan 27, 2026	16.08	16.17	15.80	16.03	710,809	-0.13(-0.80%)
Jan 26, 2026	16.51	16.51	15.97	16.16	589,415	-0.35(-2.12%)
Jan 23, 2026	16.92	17.06	16.50	16.51	916,375	-0.45(-2.65%)
Jan 22, 2026	16.71	17.14	16.71	16.96	1,145,165	+0.25(+1.50%)
Jan 21, 2026	16.56	16.75	16.09	16.71	1,111,898	+0.41(+2.52%)
Jan 20, 2026	16.41	16.81	16.19	16.30	1,312,361	-0.40(-2.40%)
Jan 16, 2026	16.66	16.81	16.43	16.70	1,758,615	-0.02(-0.12%)
Jan 15, 2026	16.63	16.85	16.39	16.72	1,049,270	+0.15(+0.91%)
Jan 14, 2026	16.14	16.62	16.14	16.57	1,324,373	+0.31(+1.91%)
Jan 13, 2026	16.43	16.72	16.20	16.26	1,241,026	-0.21(-1.28%)
Jan 12, 2026	15.56	16.49	15.24	16.47	2,937,501	+0.90(+5.78%)
Jan 09, 2026	15.46	15.74	15.18	15.57	1,482,155	+0.14(+0.91%)
Jan 08, 2026	15.13	15.71	15.00	15.43	1,580,643	+0.18(+1.18%)
Jan 07, 2026	15.59	15.91	15.19	15.25	1,290,413	-0.65(-4.09%)
Jan 06, 2026	16.07	16.57	15.87	15.90	2,034,858	-0.17(-1.06%)
Jan 05, 2026	15.32	16.29	15.32	16.07	1,711,781	+0.70(+4.55%)

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 Privacy Policy and Terms Of Service.