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

21.32Last Price

+0.11 (0.52%)Change

First Watch Restaurant Group Inc is a prominent operator of daytime dining restaurants specializing in breakfast, brunch, and lunch offerings

With a commitment to fresh, high-quality ingredients, the company creates a diverse menu that includes traditional comfort foods and innovative dishes, catering to a wide range of tastes and dietary preferences. The restaurants emphasize a welcoming atmosphere and exceptional customer service, making them popular gathering spots for families, friends, and colleagues. First Watch focuses on sustainable practices and community engagement, often sourcing local ingredients and supporting various initiatives to enhance the dining experience.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	21.61	21.80	21.10	21.21	447,937	21.21
1/29/2025	21.33	21.90	21.24	21.34	585,000	21.34
1/28/2025	20.69	21.55	20.50	21.23	520,803	21.23
1/27/2025	18.98	20.84	18.78	20.63	636,219	20.63
1/24/2025	19.34	19.52	18.95	19.15	646,914	19.15
1/23/2025	18.84	19.45	18.71	19.32	413,592	19.32
1/22/2025	18.89	19.39	18.84	18.95	482,105	18.95
1/21/2025	17.97	19.13	17.97	18.92	424,274	18.92
1/17/2025	18.57	18.59	17.53	17.78	563,908	17.78
1/16/2025	18.52	18.75	17.91	18.34	502,838	18.34
1/15/2025	19.76	20.06	18.55	18.57	621,301	18.57
1/14/2025	19.07	19.44	19.00	19.29	461,636	19.29
1/13/2025	18.99	18.99	18.26	18.74	376,699	18.74
1/10/2025	19.03	19.28	18.81	19.12	604,847	19.12
1/08/2025	19.55	19.55	18.88	19.38	331,058	19.38
1/07/2025	19.59	20.06	19.49	19.71	466,549	19.71
1/06/2025	19.93	20.21	19.45	19.47	442,991	19.47
1/03/2025	18.82	19.82	18.47	19.82	393,762	19.82
1/02/2025	18.93	19.31	18.64	18.79	523,386	18.79
12/31/2024	18.53	0.00	18.61	18.61	0	18.61
12/30/2024	18.50	18.65	18.17	18.53	361,157	18.53
12/27/2024	18.90	19.08	18.57	18.70	364,434	18.70
12/26/2024	19.13	19.41	18.80	19.03	421,701	19.03
12/24/2024	18.91	19.29	18.64	19.28	241,213	19.28
12/23/2024	18.66	18.95	18.03	18.88	722,754	18.88
12/20/2024	17.99	18.82	17.99	18.61	736,095	18.61
12/19/2024	18.77	19.42	18.42	18.43	319,106	18.43
12/18/2024	19.49	19.77	18.37	18.53	574,856	18.53
12/17/2024	19.71	20.06	19.42	19.54	443,985	19.54
12/16/2024	19.45	20.18	19.41	19.83	496,206	19.83
12/13/2024	19.42	19.75	19.32	19.49	353,265	19.49
12/12/2024	19.65	19.95	19.65	19.45	298,837	19.45
12/11/2024	19.90	20.12	18.96	19.78	910,728	19.78
12/10/2024	19.12	19.78	18.77	19.63	596,561	19.63
12/09/2024	19.28	19.42	18.61	18.97	602,985	18.97
12/06/2024	19.86	20.24	19.26	19.33	1,057,085	19.33
12/05/2024	18.92	19.64	18.92	19.63	1,790,898	19.63
12/04/2024	18.53	19.11	18.46	19.01	1,128,438	19.01
12/03/2024	18.81	18.86	18.18	18.64	441,909	18.64
12/02/2024	19.10	19.21	18.77	18.86	866,073	18.86
11/29/2024	19.00	19.21	18.78	19.09	296,556	19.09
11/27/2024	18.75	18.93	18.53	18.89	539,209	18.89
11/26/2024	18.56	18.57	18.20	18.48	675,022	18.48
11/25/2024	18.55	18.94	18.47	18.66	793,628	18.66
11/22/2024	17.73	18.28	17.71	18.24	938,429	18.24
11/21/2024	17.40	17.92	17.23	17.75	687,338	17.75
11/20/2024	17.01	17.48	16.82	17.46	1,277,738	17.46
11/19/2024	17.33	17.58	17.14	17.17	1,264,824	17.17
11/18/2024	18.07	18.37	17.25	17.57	1,069,320	17.57
11/15/2024	19.05	19.05	18.13	18.22	1,026,931	18.22
11/14/2024	19.21	19.54	18.89	18.93	779,919	18.93
11/13/2024	19.87	19.98	19.30	19.41	1,734,645	19.41
11/12/2024	19.75	20.10	19.20	19.55	5,206,664	19.55
11/11/2024	21.22	21.50	20.71	21.42	612,633	21.42
11/08/2024	20.84	21.09	19.87	21.07	927,416	21.07
11/07/2024	18.77	22.01	18.50	20.83	1,670,577	20.83
11/06/2024	18.44	19.00	18.05	18.25	992,631	18.25
11/05/2024	17.19	17.77	16.89	17.49	451,634	17.49
11/04/2024	17.21	17.34	16.82	17.21	521,699	17.21
11/01/2024	17.08	17.40	17.08	17.17	316,816	17.17
10/31/2024	16.89	17.25	16.89	17.00	364,433	17.00