Skip to main content

First Watch Restaurant Group Inc (NQ: FWRG )

17.82 -0.23 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.58 18.05 17.31 17.82 506,537 -0.23(-1.27%)
Jun 13, 2024 17.91 18.15 17.62 18.05 489,851 -0.03(-0.17%)
Jun 12, 2024 18.52 18.85 18.05 18.08 557,864 -0.22(-1.20%)
Jun 11, 2024 17.60 18.33 17.60 18.30 390,429 +0.21(+1.16%)
Jun 10, 2024 17.89 18.27 17.75 18.09 516,370 -0.09(-0.50%)
Jun 07, 2024 18.76 18.91 18.18 18.18 417,644 -0.70(-3.71%)
Jun 06, 2024 19.31 19.31 18.82 18.88 421,559 -0.39(-2.02%)
Jun 05, 2024 18.80 19.38 18.71 19.27 383,073 +0.28(+1.47%)
Jun 04, 2024 19.04 19.20 18.19 18.99 504,227 -0.10(-0.52%)
Jun 03, 2024 19.70 19.98 19.03 19.09 504,669 -0.59(-3.00%)
May 31, 2024 19.60 19.70 19.18 19.68 391,761 +0.23(+1.18%)
May 30, 2024 19.29 19.54 18.94 19.45 369,724 +0.25(+1.30%)
May 29, 2024 19.41 19.44 19.01 19.20 345,709 -0.54(-2.74%)
May 28, 2024 19.94 20.33 19.62 19.74 756,596 -0.06(-0.30%)
May 24, 2024 19.39 19.82 19.05 19.80 520,764 +0.55(+2.86%)
May 23, 2024 19.27 19.28 18.78 19.25 462,988 -0.02(-0.10%)
May 22, 2024 19.19 19.45 18.99 19.27 601,185 +0.10(+0.52%)
May 21, 2024 19.32 19.52 19.02 19.17 664,356 -0.12(-0.62%)
May 20, 2024 18.77 19.40 18.37 19.29 1,025,361 +0.36(+1.90%)
May 17, 2024 19.44 19.57 18.84 18.93 654,905 -0.31(-1.61%)
May 16, 2024 18.75 19.71 18.75 19.24 903,017 +0.09(+0.47%)
May 15, 2024 19.61 19.74 18.96 19.15 800,123 -0.28(-1.44%)
May 14, 2024 19.78 20.13 19.40 19.43 675,912 -0.25(-1.27%)
May 13, 2024 21.01 21.11 19.61 19.68 800,619 -1.26(-6.02%)
May 10, 2024 21.29 21.48 20.79 20.94 753,908 -0.39(-1.83%)
May 09, 2024 21.69 21.73 21.07 21.33 678,655 -0.52(-2.38%)
May 08, 2024 21.19 21.93 20.87 21.85 1,073,991 +0.34(+1.58%)
May 07, 2024 24.27 24.39 20.85 21.51 2,702,772 -3.62(-14.41%)
May 06, 2024 25.26 25.63 24.56 25.13 965,744 +0.08(+0.32%)
May 03, 2024 25.54 25.85 24.99 25.05 519,573 -0.23(-0.91%)
May 02, 2024 25.25 25.72 24.76 25.28 491,510 +0.31(+1.24%)
May 01, 2024 25.35 25.55 24.61 24.97 674,230 -0.55(-2.16%)
Apr 30, 2024 25.50 25.98 24.87 25.52 765,703 +0.75(+3.03%)
Apr 29, 2024 23.80 24.82 23.80 24.77 617,455 +1.12(+4.74%)
Apr 26, 2024 23.64 24.37 23.56 23.65 397,424 +0.02(+0.08%)
Apr 25, 2024 22.80 23.95 22.41 23.63 567,012 +0.63(+2.74%)
Apr 24, 2024 22.67 23.20 22.63 23.00 544,064 +0.25(+1.10%)
Apr 23, 2024 22.35 22.88 22.35 22.75 299,360 +0.47(+2.11%)
Apr 22, 2024 22.39 22.64 21.85 22.28 386,507 -0.02(-0.09%)
Apr 19, 2024 22.08 22.38 21.81 22.30 756,373 +0.10(+0.45%)
Apr 18, 2024 22.08 22.34 21.90 22.20 391,421 +0.15(+0.68%)
Apr 17, 2024 22.22 22.26 21.81 22.05 302,471 -0.09(-0.41%)
Apr 16, 2024 22.72 22.72 22.14 22.14 315,835 -0.52(-2.29%)
Apr 15, 2024 22.58 22.97 22.56 22.66 514,936 +0.09(+0.40%)
Apr 12, 2024 23.16 23.16 22.57 22.57 249,269 -0.68(-2.92%)
Apr 11, 2024 23.05 23.26 22.72 23.25 268,604 +0.25(+1.09%)
Apr 10, 2024 22.63 23.10 22.32 23.00 437,001 -0.15(-0.65%)
Apr 09, 2024 23.25 23.51 23.02 23.15 387,779 -0.03(-0.13%)
Apr 08, 2024 22.76 23.26 22.62 23.18 375,291 +0.42(+1.85%)
Apr 05, 2024 22.80 23.20 22.69 22.76 634,437 -0.16(-0.70%)
Apr 04, 2024 23.79 23.97 22.80 22.92 474,553 -0.67(-2.84%)
Apr 03, 2024 23.43 23.69 23.33 23.59 442,570 +0.16(+0.68%)
Apr 02, 2024 25.33 25.37 23.25 23.43 1,510,126 -1.97(-7.76%)
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.