MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FWRG — First Watch Restaurant Group, Inc. Common Stock
NasdaqFirst Watch Restaurant Group, Inc. Common Stock
$10.57
+0.34(+3.32%)
- O
- 10.33
- H
- 10.64
- L
- 10.21
- V
- 1.84M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.57
Period Return-46.83%
Period High$20.55
Period Low$9.88
Avg Daily Volume1.27M
Total Trading Days365
FWRG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.33 | $10.64 | $10.21 | $10.57 | +$0.34 | +3.32% | 1,837,779 | $10.45 | $10.21 $10.64 |
| Oct 1, 2026 | $10.19 | $10.60 | $10.13 | $10.23 | +$0.06 | +0.59% | 1,765,621 | $10.34 | $10.13 $10.60 |
| Sep 30, 2026 | $10.40 | $10.42 | $9.93 | $10.17 | $-0.21 | -2.02% | 1,835,467 | $10.09 | $9.93 $10.42 |
| Sep 29, 2026 | $10.15 | $10.46 | $10.09 | $10.38 | +$0.23 | +2.27% | 1,233,090 | $10.35 | $10.09 $10.46 |
| Sep 28, 2026 | $10.11 | $10.34 | $9.88 | $10.15 | +$0.01 | +0.10% | 861,982 | $10.12 | $9.88 $10.34 |
| Sep 25, 2026 | $10.22 | $10.29 | $10.06 | $10.14 | $-0.08 | -0.78% | 1,012,538 | $10.14 | $10.06 $10.29 |
| Sep 24, 2026 | $10.24 | $10.37 | $10.10 | $10.22 | +$0.02 | +0.20% | 1,033,423 | $10.20 | $10.10 $10.37 |
| Sep 23, 2026 | $10.30 | $10.33 | $9.88 | $10.20 | $-0.12 | -1.16% | 1,534,095 | $10.13 | $9.88 $10.33 |
| Sep 22, 2026 | $10.32 | $10.69 | $10.17 | $10.32 | +$0.18 | +1.78% | 905,720 | $10.34 | $10.17 $10.69 |
| Sep 21, 2026 | $10.23 | $10.30 | $10.01 | $10.14 | $-0.04 | -0.39% | 1,065,299 | $10.12 | $10.01 $10.30 |
| Sep 18, 2026 | $9.97 | $10.24 | $9.96 | $10.18 | +$0.08 | +0.74% | 2,007,556 | $10.17 | $9.96 $10.24 |
| Sep 17, 2026 | $10.54 | $10.71 | $10.10 | $10.11 | $-0.33 | -3.12% | 1,548,553 | $10.21 | $10.10 $10.71 |
| Sep 16, 2026 | $10.49 | $10.72 | $10.36 | $10.43 | $-0.06 | -0.57% | 1,490,358 | $10.47 | $10.36 $10.72 |
| Sep 15, 2026 | $11.26 | $11.27 | $10.26 | $10.49 | $-0.87 | -7.66% | 1,920,689 | $10.52 | $10.26 $11.27 |
| Sep 14, 2026 | $11.37 | $11.56 | $11.11 | $11.36 | +$0.01 | +0.09% | 819,493 | $11.32 | $11.11 $11.56 |
| Sep 11, 2026 | $11.61 | $11.61 | $11.08 | $11.35 | +$0.16 | +1.43% | 1,024,848 | $11.32 | $11.08 $11.61 |
| Sep 10, 2026 | $11.19 | $11.36 | $11.09 | $11.19 | $-0.09 | -0.80% | 1,364,552 | $11.23 | $11.09 $11.36 |
| Sep 9, 2026 | $12.13 | $12.13 | $11.27 | $11.28 | $-1.01 | -8.22% | 1,244,100 | $11.46 | $11.27 $12.13 |
| Sep 8, 2026 | $12.14 | $12.70 | $12.10 | $12.29 | +$0.24 | +1.99% | 1,429,223 | $12.33 | $12.10 $12.70 |
| Sep 4, 2026 | $11.80 | $12.40 | $11.70 | $12.05 | +$0.35 | +2.99% | 1,031,482 | $12.11 | $11.70 $12.40 |
| Sep 3, 2026 | $12.29 | $12.29 | $11.63 | $11.70 | $-0.41 | -3.39% | 1,244,330 | $11.76 | $11.63 $12.29 |
| Sep 2, 2026 | $12.11 | $12.45 | $12.00 | $12.11 | +$0.04 | +0.29% | 1,418,384 | $12.16 | $12.00 $12.45 |
| Sep 1, 2026 | $12.54 | $12.85 | $12.02 | $12.08 | $-0.61 | -4.77% | 1,031,830 | $12.18 | $12.02 $12.85 |
| Aug 31, 2026 | $12.43 | $12.78 | $12.25 | $12.68 | +$0.17 | +1.36% | 831,071 | $12.59 | $12.25 $12.78 |
| Aug 28, 2026 | $12.62 | $12.74 | $12.39 | $12.51 | +$0.13 | +1.05% | 585,539 | $12.58 | $12.39 $12.74 |
| Aug 27, 2026 | $12.70 | $12.70 | $12.15 | $12.38 | $-0.51 | -3.96% | 646,542 | $12.36 | $12.15 $12.70 |
| Aug 26, 2026 | $13.02 | $13.02 | $12.78 | $12.89 | $-0.10 | -0.77% | 556,824 | $12.90 | $12.78 $13.02 |
| Aug 25, 2026 | $13.15 | $13.37 | $12.93 | $12.99 | $-0.18 | -1.37% | 569,004 | $13.03 | $12.93 $13.37 |
| Aug 24, 2026 | $13.03 | $13.40 | $13.01 | $13.17 | +$0.14 | +1.07% | 868,296 | $13.15 | $13.01 $13.40 |
| Aug 21, 2026 | $12.91 | $13.06 | $12.63 | $13.03 | +$0.40 | +3.17% | 793,993 | $12.91 | $12.63 $13.06 |