Skip to main content

First Watch Restaurant Group Inc (NQ: FWRG )

24.62 +0.27 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.35 24.95 24.28 24.62 540,124 +0.27(+1.11%)
Mar 27, 2024 24.27 24.66 24.04 24.35 893,730 +0.22(+0.91%)
Mar 26, 2024 24.28 24.39 24.09 24.13 267,013 +0.04(+0.17%)
Mar 25, 2024 24.19 24.40 24.00 24.09 424,221 -0.15(-0.62%)
Mar 22, 2024 24.57 24.60 24.09 24.24 383,201 -0.23(-0.94%)
Mar 21, 2024 24.30 24.71 23.90 24.47 414,330 +0.14(+0.58%)
Mar 20, 2024 23.95 24.51 23.81 24.33 466,833 +0.43(+1.80%)
Mar 19, 2024 23.66 24.00 23.49 23.90 429,258 +0.27(+1.14%)
Mar 18, 2024 24.54 24.54 23.61 23.63 587,048 -0.91(-3.71%)
Mar 15, 2024 24.12 24.56 23.94 24.54 749,383 +0.33(+1.36%)
Mar 14, 2024 24.09 24.56 23.91 24.21 758,490 -0.01(-0.04%)
Mar 13, 2024 24.58 24.71 24.12 24.22 374,975 -0.36(-1.46%)
Mar 12, 2024 24.43 24.69 24.09 24.58 1,138,129 -0.06(-0.24%)
Mar 11, 2024 25.04 25.04 24.01 24.64 799,146 -0.36(-1.44%)
Mar 08, 2024 24.19 25.79 24.15 25.00 1,979,034 +0.21(+0.85%)
Mar 07, 2024 24.68 25.32 24.25 24.79 825,896 +0.30(+1.22%)
Mar 06, 2024 24.17 25.67 24.09 24.49 729,703 -0.09(-0.37%)
Mar 05, 2024 24.85 25.75 24.51 24.58 1,527,201 -0.88(-3.46%)
Mar 04, 2024 25.60 25.88 25.11 25.46 616,160 +0.09(+0.35%)
Mar 01, 2024 25.34 25.59 24.96 25.37 381,369 +0.32(+1.28%)
Feb 29, 2024 25.52 25.73 25.04 25.05 277,783 -0.14(-0.56%)
Feb 28, 2024 24.93 25.45 24.85 25.19 274,999 +0.08(+0.32%)
Feb 27, 2024 24.78 25.24 24.66 25.11 543,644 +0.45(+1.82%)
Feb 26, 2024 23.93 24.78 23.93 24.66 499,973 +0.63(+2.62%)
Feb 23, 2024 23.95 24.33 23.85 24.03 186,749 +0.05(+0.21%)
Feb 22, 2024 23.90 24.24 23.85 23.98 315,047 +0.08(+0.33%)
Feb 21, 2024 24.39 24.45 23.63 23.90 479,311 -0.47(-1.93%)
Feb 20, 2024 24.35 24.58 24.09 24.37 222,981 -0.05(-0.20%)
Feb 16, 2024 24.08 24.70 24.07 24.42 231,557 +0.27(+1.12%)
Feb 15, 2024 23.93 24.32 23.84 24.15 260,596 +0.36(+1.51%)
Feb 14, 2024 23.37 23.91 23.29 23.79 248,764 +0.49(+2.10%)
Feb 13, 2024 23.42 23.46 22.98 23.30 610,639 -0.68(-2.84%)
Feb 12, 2024 23.67 24.16 23.42 23.98 413,662 +0.60(+2.57%)
Feb 09, 2024 22.97 23.41 22.76 23.38 341,158 +0.50(+2.19%)
Feb 08, 2024 21.68 22.95 21.68 22.88 285,622 +1.23(+5.68%)
Feb 07, 2024 21.89 22.06 21.51 21.65 238,203 -0.13(-0.60%)
Feb 06, 2024 21.50 21.81 21.39 21.78 224,837 +0.35(+1.63%)
Feb 05, 2024 21.58 21.65 21.34 21.43 209,857 -0.38(-1.74%)
Feb 02, 2024 22.03 22.10 21.71 21.81 215,876 -0.35(-1.58%)
Feb 01, 2024 21.57 22.19 21.57 22.16 244,729 +0.70(+3.26%)
Jan 31, 2024 21.70 22.03 21.43 21.46 390,848 -0.24(-1.11%)
Jan 30, 2024 21.44 21.71 21.27 21.70 191,452 +0.12(+0.56%)
Jan 29, 2024 21.07 21.68 20.96 21.58 250,710 +0.59(+2.81%)
Jan 26, 2024 21.01 21.06 20.72 20.99 324,574 +0.15(+0.72%)
Jan 25, 2024 21.58 21.61 20.60 20.84 223,227 -0.45(-2.11%)
Jan 24, 2024 21.29 21.47 20.96 21.29 502,988 +0.19(+0.90%)
Jan 23, 2024 20.90 21.37 20.86 21.10 507,691 +0.34(+1.64%)
Jan 22, 2024 20.21 20.78 20.11 20.76 348,487 +0.73(+3.64%)
Jan 19, 2024 19.64 20.04 19.27 20.03 245,649 +0.50(+2.56%)
Jan 18, 2024 19.54 19.66 19.25 19.53 303,117 +0.03(+0.15%)
Jan 17, 2024 19.07 19.56 19.07 19.50 188,073 +0.19(+0.98%)
Jan 16, 2024 19.34 19.43 19.19 19.31 195,948 -0.20(-1.03%)
Jan 12, 2024 19.65 19.65 19.38 19.51 222,462 +0.02(+0.10%)
Jan 11, 2024 19.43 19.72 19.07 19.49 339,450 -0.01(-0.05%)
Jan 10, 2024 19.19 19.57 19.03 19.50 451,803 +0.54(+2.85%)
Jan 09, 2024 19.01 19.11 18.68 18.96 320,520 -0.21(-1.10%)
Jan 08, 2024 18.94 19.37 18.82 19.17 563,541 +0.52(+2.79%)
Jan 05, 2024 18.62 18.80 18.45 18.65 348,475 -0.01(-0.05%)
Jan 04, 2024 18.55 18.81 18.12 18.66 415,249 -0.55(-2.86%)
Jan 03, 2024 19.71 19.82 19.15 19.21 539,922 -0.41(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.