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

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	19.32	19.82	19.01	19.40	927,345	19.40
4/24/2025	19.90	19.95	18.88	19.37	1,205,157	19.37
4/23/2025	20.41	20.55	19.76	20.00	971,328	20.00
4/22/2025	19.80	20.43	19.62	19.88	1,226,921	19.88
4/21/2025	19.40	20.12	19.27	20.09	912,978	20.09
4/17/2025	18.75	19.84	18.46	19.59	912,917	19.59
4/16/2025	18.43	18.94	18.25	18.73	1,010,918	18.73
4/15/2025	17.59	18.57	17.45	18.47	745,810	18.47
4/14/2025	17.93	18.10	17.35	17.74	610,971	17.74
4/11/2025	17.43	18.02	16.70	17.54	558,258	17.54
4/10/2025	16.98	17.67	16.69	17.45	614,531	17.45
4/09/2025	15.29	17.61	15.04	17.56	875,224	17.56
4/08/2025	17.10	17.10	15.03	15.26	542,643	15.26
4/07/2025	15.93	17.05	15.50	16.14	901,586	16.14
4/04/2025	16.36	16.78	15.69	16.15	843,419	16.15
4/03/2025	17.34	17.91	16.97	17.18	618,292	17.18
4/02/2025	17.53	18.48	17.53	18.42	591,361	18.42
4/01/2025	17.50	18.22	17.43	17.91	592,634	17.91
3/31/2025	16.62	17.20	16.50	16.65	621,527	16.65
3/28/2025	17.34	17.34	16.49	16.86	459,390	16.86
3/27/2025	17.52	17.97	17.34	17.37	454,064	17.37
3/26/2025	17.30	17.61	17.15	17.57	476,028	17.57
3/25/2025	17.50	17.67	17.09	17.29	592,974	17.29
3/24/2025	16.69	17.50	16.67	17.46	754,564	17.46
3/21/2025	16.58	16.72	16.32	16.34	1,850,940	16.34
3/20/2025	16.26	16.87	16.17	16.85	720,567	16.85
3/19/2025	16.56	16.73	16.34	16.45	960,587	16.45
3/18/2025	16.14	16.67	15.94	16.66	775,037	16.66
3/17/2025	16.48	17.20	16.20	16.23	734,839	16.23
3/14/2025	16.58	16.85	16.01	16.49	789,703	16.49
3/13/2025	17.11	17.11	15.45	16.42	1,053,742	16.42
3/12/2025	16.81	18.09	16.81	17.04	1,026,555	17.04
3/11/2025	17.96	18.40	16.33	16.83	1,027,478	16.83
3/10/2025	18.50	19.08	18.09	18.10	1,028,811	18.10
3/07/2025	18.67	19.01	17.84	19.00	769,983	19.00
3/06/2025	18.77	19.04	18.34	18.71	537,846	18.71
3/05/2025	19.75	19.80	18.99	19.21	538,666	19.21
3/04/2025	19.41	19.89	18.81	19.54	746,577	19.54
3/03/2025	21.63	21.99	19.69	19.85	860,821	19.85
2/28/2025	20.85	21.67	20.73	21.32	983,987	21.32
2/27/2025	21.27	21.90	20.60	21.02	700,151	21.02
2/26/2025	20.68	21.24	20.56	21.18	516,453	21.18
2/25/2025	20.58	20.76	20.11	20.64	493,852	20.64
2/24/2025	20.51	21.05	20.25	20.67	551,006	20.67
2/21/2025	20.88	20.97	19.79	20.27	940,920	20.27
2/20/2025	21.19	21.31	20.46	20.68	856,758	20.68
2/19/2025	21.83	21.88	21.22	21.44	427,221	21.44
2/18/2025	20.80	22.71	20.74	22.23	836,585	22.23
2/14/2025	20.73	21.08	20.04	20.61	390,975	20.61
2/13/2025	19.82	20.76	19.64	20.50	447,204	20.50
2/12/2025	20.08	20.32	19.46	19.50	383,378	19.50
2/11/2025	20.72	21.30	20.41	20.48	488,010	20.48
2/10/2025	21.11	21.31	20.73	20.95	235,630	20.95
2/07/2025	21.36	21.81	20.70	21.00	483,719	21.00
2/06/2025	21.48	21.48	21.12	21.39	458,959	21.39
2/05/2025	21.35	21.64	20.83	21.41	344,624	21.41
2/04/2025	20.67	21.38	20.67	21.31	385,019	21.31
2/03/2025	20.26	21.20	19.88	20.95	361,121	20.95
1/31/2025	21.16	21.60	20.94	20.98	402,605	20.98
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