Free Trial
→ Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (From Colonial Metals) (Ad) Free FWRG Stock Alerts

First Watch Restaurant Group (FWRG) Stock Chart & Stock Price History

First Watch Restaurant Group logo
$18.93 -0.48 (-2.47%)
(As of 11/14/2024 ET)
Compare

First Watch Restaurant Group Stock Price Performance

5 Day
Performance
-10.16%
1 Month
Performance
+31.73%
3 Month
Performance
+17.58%
6 Month
Performance
-2.57%
Year-To-Date
Performance
-5.82%
1 Year
Performance
+4.07%
Receive FWRG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Watch Restaurant Group and its competitors with MarketBeat's FREE daily newsletter

Ad True Gold Republic
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – the United States Dollar… And placing a ‘quiet bet’ on a new type of currency… Gold.
Click here now to get your free 'Protect Your Wealth' Guide.

FWRG Stock Chart for Thursday, November, 14, 2024

FWRG Chart by TradingView

First Watch Restaurant Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/14/2024$19.41$18.93
-2.47%		$19.54$18.89779,919 shs$1.15 billion
11/13/2024$19.55$19.41
-0.72%		$19.98$19.311.73 million shs$1.18 billion
11/12/2024$21.42$19.55
-8.73%		$20.09$19.205.21 million shs$1.18 billion
11/11/2024$21.07$21.42
+1.66%		$21.50$20.71612,643 shs$1.29 billion
11/08/2024$20.83$21.07
+1.15%		$21.09$19.87927,402 shs$1.27 billion
11/07/2024$18.25$20.83
+14.14%		$22.01$18.501.67 million shs$1.26 billion
11/06/2024$17.49$18.25
+4.35%		$19.00$18.06992,534 shs$1.10 billion
11/05/2024$17.21$17.49
+1.63%		$17.76$16.89451,634 shs$1.06 billion
11/04/2024$17.17$17.21
+0.23%		$17.34$16.82521,699 shs$1.04 billion
11/01/2024$17.00$17.17
+1.03%		$17.40$17.08316,816 shs$1.04 billion
10/31/2024$16.83$17.00
+0.98%		$17.25$16.89364,433 shs$1.03 billion
10/30/2024$17.25$16.83
-2.43%		$17.39$16.68362,115 shs$1.02 billion
10/29/2024$17.59$17.25
-1.93%		$17.67$17.20407,515 shs$1.04 billion
10/28/2024$16.94$17.59
+3.84%		$17.63$17.17684,618 shs$1.06 billion
10/25/2024$16.53$16.94
+2.48%		$17.08$16.60449,834 shs$1.02 billion
10/24/2024$16.85$16.53
-1.90%		$17.17$16.14598,960 shs$997.97 million
10/23/2024$16.99$16.85
-0.82%		$17.08$16.75415,747 shs$1.02 billion
10/22/2024$17.37$16.99
-2.19%		$17.36$16.79913,129 shs$1.03 billion
10/21/2024$16.90$17.37
+2.78%		$17.39$16.72605,754 shs$1.05 billion
10/18/2024$16.54$16.90
+2.18%		$17.02$16.46691,304 shs$1.02 billion
10/17/2024$14.97$16.54
+10.49%		$16.56$14.98820,117 shs$998.57 million
10/16/2024$14.77$14.97
+1.35%		$14.98$14.68338,494 shs$903.78 million
10/15/2024$14.37$14.77
+2.78%		$14.89$14.26489,343 shs$891.71 million
10/14/2024$14.00$14.37
+2.64%		$14.50$13.84389,090 shs$845.22 million
10/11/2024$13.36$14.00
+4.79%		$14.23$13.35795,989 shs$845.22 million
10/10/2024$13.30$13.36
+0.45%		$13.39$12.90477,782 shs$806.58 million
10/09/2024$13.44$13.30
-1.04%		$13.51$13.29279,767 shs$802.96 million
10/08/2024$13.72$13.44
-2.04%		$13.75$13.32452,800 shs$811.41 million
10/07/2024$14.51$13.72
-5.44%		$14.58$13.63635,178 shs$828.32 million
10/04/2024$14.40$14.51
+0.76%		$14.64$14.181.09 million shs$876.01 million
10/03/2024$14.60$14.40
-1.37%		$14.53$14.09332,601 shs$869.37 million
10/02/2024$15.02$14.60
-2.80%		$15.04$13.99619,714 shs$881.45 million
10/01/2024$15.60$15.02
-3.72%		$15.71$14.97335,738 shs$906.80 million
09/30/2024$15.74$15.60
-0.89%		$15.93$15.55686,034 shs$941.82 million
09/27/2024$15.69$15.74
+0.32%		$15.92$15.61394,398 shs$950.27 million
09/26/2024$15.58$15.69
+0.71%		$16.11$15.54406,390 shs$947.25 million
09/25/2024$15.55$15.58
+0.19%		$15.82$15.48380,324 shs$940.61 million
09/24/2024$15.42$15.55
+0.84%		$15.60$15.41262,143 shs$938.80 million
09/23/2024$15.44$15.42
-0.13%		$15.70$15.33455,320 shs$930.95 million
09/20/2024$15.72$15.44
-1.78%		$15.83$15.441.13 million shs$932.16 million
Central Bank Abandons USD (Ad)

Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – the United States Dollar… And placing a ‘quiet bet’ on a new type of currency… Gold.

Click here now to get your free 'Protect Your Wealth' Guide.
09/19/2024$15.16$15.72
+3.69%		$15.88$15.20393,501 shs$949.06 million
09/18/2024$15.34$15.16
-1.17%		$15.52$14.89552,437 shs$915.26 million
09/17/2024$15.34$15.34$15.94$15.31418,206 shs$926.12 million
09/16/2024$15.02$15.34
+2.13%		$15.54$14.96910,306 shs$926.12 million
09/13/2024$15.00$15.02
+0.13%		$15.60$14.96775,967 shs$907.51 million
09/12/2024$14.94$15.00
+0.40%		$15.16$14.92642,859 shs$905.60 million
09/11/2024$14.94$14.94$15.07$14.70743,936 shs$901.97 million
09/10/2024$15.81$14.94
-5.50%		$16.17$14.90858,340 shs$902.68 million
09/09/2024$16.07$15.81
-1.62%		$16.66$15.79635,112 shs$955.24 million
09/06/2024$15.85$16.07
+1.39%		$16.08$15.71376,401 shs$970.19 million
09/05/2024$15.89$15.85
-0.25%		$16.14$15.74331,480 shs$956.91 million
09/04/2024$15.68$15.89
+1.34%		$16.00$15.49277,216 shs$959.33 million
09/03/2024$16.51$15.68
-5.03%		$16.42$15.60394,070 shs$946.65 million
09/02/2024$16.51$16.51$17.24$16.49369,500 shs$996.76 million
08/30/2024$17.06$16.51
-3.22%		$17.24$16.49369,593 shs$996.76 million
08/29/2024$16.97$17.06
+0.53%		$17.09$16.80248,659 shs$1.03 billion
08/28/2024$17.20$16.97
-1.34%		$17.23$16.89352,468 shs$1.02 billion
08/27/2024$17.10$17.20
+0.58%		$17.48$16.76403,632 shs$1.04 billion
08/26/2024$17.21$17.10
-0.64%		$17.47$17.01299,702 shs$1.03 billion
08/23/2024$16.97$17.21
+1.41%		$17.69$16.89322,989 shs$1.04 billion
08/22/2024$17.28$16.97
-1.79%		$17.49$16.95224,262 shs$1.02 billion
08/21/2024$16.76$17.28
+3.10%		$17.42$16.76369,487 shs$1.04 billion
08/20/2024$16.35$16.76
+2.51%		$16.81$16.14368,226 shs$1.01 billion
08/19/2024$16.52$16.35
-1.03%		$16.63$16.21499,622 shs$987.10 million
08/16/2024$16.73$16.52
-1.26%		$16.93$16.44383,993 shs$997.36 million
08/15/2024$16.10$16.73
+3.91%		$16.92$16.48357,611 shs$1.01 billion
08/14/2024$16.46$16.10
-2.19%		$16.44$15.90280,145 shs$972.01 million
08/13/2024$16.22$16.46
+1.48%		$16.50$16.12235,453 shs$993.74 million

Related Companies

This page (NASDAQ:FWRG) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...
True Gold Republic | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...
Colonial Metals | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...
Crypto 101 Media | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
Elon Musk has put himself in their crosshairs
Today, I have another controversial prediction. One which I will take no pleasure in seeing come true. ...
Porter & Company | Sponsored