First Watch Restaurant Group Inc (FWRG) Historical Stock Data
25.13 ↑0.08 (0.32%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FWRG is down -0.05% a day on average. There have been 17 days where First Watch Restaurant Group Inc closed green and 13 days where FWRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.26 | 25.13 | ↓$0.13 (-0.51%) | 24.56 | 25.63 | 0.97M |
| 2024-05-03 | 25.54 | 25.05 | ↓$0.49 (-1.92%) | 24.99 | 25.85 | 519.57K |
| 2024-05-02 | 25.25 | 25.28 | ↑$0.03 (0.12%) | 24.76 | 25.72 | 491.51K |
| 2024-05-01 | 25.35 | 24.97 | ↓$0.38 (-1.50%) | 24.61 | 25.55 | 674.23K |
| 2024-04-30 | 25.50 | 25.52 | ↑$0.02 (0.08%) | 24.87 | 25.98 | 765.70K |
| 2024-04-29 | 23.80 | 24.77 | ↑$0.97 (4.08%) | 23.80 | 24.82 | 617.46K |
| 2024-04-26 | 23.64 | 23.65 | ↑$0.01 (0.04%) | 23.56 | 24.37 | 397.42K |
| 2024-04-25 | 22.80 | 23.63 | ↑$0.83 (3.64%) | 22.41 | 23.95 | 567.01K |
| 2024-04-24 | 22.67 | 23.00 | ↑$0.33 (1.46%) | 22.63 | 23.20 | 544.06K |
| 2024-04-23 | 22.35 | 22.75 | ↑$0.40 (1.79%) | 22.35 | 22.88 | 299.36K |
| 2024-04-22 | 22.39 | 22.28 | ↓$0.11 (-0.49%) | 21.85 | 22.64 | 386.51K |
| 2024-04-19 | 22.08 | 22.30 | ↑$0.22 (1.00%) | 21.81 | 22.38 | 756.17K |
| 2024-04-18 | 22.08 | 22.20 | ↑$0.12 (0.54%) | 21.90 | 22.35 | 391.42K |
| 2024-04-17 | 22.22 | 22.05 | ↓$0.17 (-0.77%) | 21.81 | 22.26 | 302.47K |
| 2024-04-16 | 22.72 | 22.14 | ↓$0.58 (-2.55%) | 22.14 | 22.72 | 315.84K |
| 2024-04-15 | 22.58 | 22.66 | ↑$0.08 (0.35%) | 22.56 | 22.97 | 514.94K |
| 2024-04-12 | 23.16 | 22.57 | ↓$0.59 (-2.55%) | 22.57 | 23.16 | 249.27K |
| 2024-04-11 | 23.05 | 23.25 | ↑$0.20 (0.87%) | 22.72 | 23.26 | 268.61K |
| 2024-04-10 | 22.63 | 23.00 | ↑$0.37 (1.63%) | 22.32 | 23.10 | 437K |
| 2024-04-09 | 23.25 | 23.15 | ↓$0.10 (-0.43%) | 23.02 | 23.51 | 387.78K |
| 2024-04-08 | 22.76 | 23.18 | ↑$0.42 (1.85%) | 22.62 | 23.26 | 375.32K |
| 2024-04-05 | 22.80 | 22.76 | ↓$0.04 (-0.18%) | 22.69 | 23.20 | 634.44K |
| 2024-04-04 | 23.79 | 22.92 | ↓$0.87 (-3.66%) | 22.80 | 23.97 | 474.55K |
| 2024-04-03 | 23.43 | 23.59 | ↑$0.16 (0.68%) | 23.33 | 23.69 | 442.57K |
| 2024-04-02 | 25.33 | 23.43 | ↓$1.90 (-7.50%) | 23.26 | 25.37 | 1.51M |
| 2024-04-01 | 24.87 | 25.40 | ↑$0.53 (2.13%) | 24.56 | 25.53 | 842.13K |
| 2024-03-28 | 24.35 | 24.62 | ↑$0.27 (1.11%) | 24.28 | 24.95 | 540.12K |
| 2024-03-27 | 24.27 | 24.35 | ↑$0.08 (0.33%) | 24.04 | 24.66 | 893.73K |
| 2024-03-26 | 24.28 | 24.13 | ↓$0.15 (-0.62%) | 24.09 | 24.39 | 267.01K |
| 2024-03-25 | 24.19 | 24.09 | ↓$0.10 (-0.41%) | 24.00 | 24.40 | 424.22K |
Create an account or log in to view more rows.
$FWRG Algorithms are playing games
$FWRG Good morning gang!
$FWRG weak
$FWRG recovery hasn’t even started yet.. imo
$FWRG green is good
$FWRG BULLS ALPHA
BEARS BETA
$FWRG Let it go...
$FWRG Buy the dip
$FWRG adding next Friday
$FWRG Burn burn burn