First Watch Restaurant Group Stock Price History
NASDAQ: FWRGConsumer DiscretionaryRestaurantsUSD
10.98+0.02 (+0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FWRG price history at a glance
The price history for First Watch Restaurant Group (FWRG) on this page begins on September 27, 2021, when the stock closed at $22.13; it most recently closed at $10.98 on October 5, 2026. The highest price in this record is $25.98, reached on April 29, 2024; the latest close is 57.7% below that peak. Across the 4 complete calendar years in the table, FWRG finished higher in 1 and lower in 3. Its best year was 2023 (+48.6%) and its worst was 2025 (-22.5%).
Over roughly 5 years the share price changed -50.4%, a -13.0% compound annual price return (excluding dividends). In the last 12 months alone, FWRG has lost 30.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $25.98
- Date of high
- Apr 29, 2024
- Low since 2021
- $9.88
- Date of low
- Sep 21, 2026
- 52-week high
- $18.82
- 52-week low
- $9.88
- IPO year
- 2021
- Last close
- $10.98
FWRG returns
1 week
+3.88%
1 month
-2.66%
3 months
-11.88%
6 months
-4.36%
Year to date
-27.19%
1 year
-30.64%
3 years
-32.93%
5 years
-49.14%
FWRG price return, excluding dividends.
FWRG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.98 | -28.56% |
| 2025 | 15.37 | -22.45% |
| 2024 | 19.82 | -1.39% |
| 2023 | 20.10 | +48.56% |
| 2022 | 13.53 | -19.27% |
| 2021* | 16.76 | -24.27% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FWRG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.93 | 11.23 | 10.78 | 10.98 | +0.18% | |
| 10.39 | 11.00 | 10.35 | 10.96 | +4.38% | |
| 10.52 | 10.64 | 10.31 | 10.50 | -1.04% | |
| 10.51 | 10.77 | 10.43 | 10.61 | +0.95% | |
| 10.64 | 10.79 | 10.12 | 10.51 | -0.57% | |
| 10.33 | 10.64 | 10.21 | 10.57 | +3.32% | |
| 10.19 | 10.60 | 10.13 | 10.23 | +0.59% | |
| 10.40 | 10.42 | 9.93 | 10.17 | -2.02% | |
| 10.15 | 10.46 | 10.09 | 10.38 | +2.27% | |
| 10.11 | 10.34 | 9.88 | 10.15 | +0.10% | |
| 10.22 | 10.29 | 10.06 | 10.14 | -0.78% | |
| 10.24 | 10.37 | 10.10 | 10.22 | +0.20% | |
| 10.30 | 10.33 | 9.88 | 10.20 | -1.16% | |
| 10.32 | 10.69 | 10.17 | 10.32 | +1.78% | |
| 10.23 | 10.30 | 10.01 | 10.14 | -0.39% | |
| 9.97 | 10.24 | 9.96 | 10.18 | +0.74% | |
| 10.54 | 10.71 | 10.10 | 10.11 | -3.12% | |
| 10.49 | 10.72 | 10.36 | 10.43 | -0.57% | |
| 11.26 | 11.27 | 10.26 | 10.49 | -7.66% | |
| 11.37 | 11.56 | 11.11 | 11.36 | +0.09% | |
| 11.61 | 11.61 | 11.08 | 11.35 | +1.43% | |
| 11.19 | 11.36 | 11.09 | 11.19 | -0.80% | |
| 12.13 | 12.13 | 11.27 | 11.28 | -8.22% | |
| 12.14 | 12.70 | 12.10 | 12.29 | +1.99% | |
| 11.80 | 12.40 | 11.70 | 12.05 | +2.99% | |
| 12.29 | 12.29 | 11.63 | 11.70 | -3.39% | |
| 12.11 | 12.45 | 12.00 | 12.11 | +0.29% | |
| 12.54 | 12.85 | 12.02 | 12.08 | -4.77% | |
| 12.43 | 12.78 | 12.25 | 12.68 | +1.36% | |
| 12.62 | 12.74 | 12.39 | 12.51 | +1.05% | |
| 12.70 | 12.70 | 12.15 | 12.38 | -3.96% | |
| 13.02 | 13.02 | 12.78 | 12.89 | -0.77% | |
| 13.15 | 13.37 | 12.93 | 12.99 | -1.37% | |
| 13.03 | 13.40 | 13.01 | 13.17 | +1.07% | |
| 12.91 | 13.06 | 12.63 | 13.03 | +3.17% | |
| 12.41 | 12.70 | 12.12 | 12.63 | +1.12% | |
| 12.12 | 12.82 | 12.11 | 12.49 | +4.00% | |
| 12.32 | 12.58 | 11.98 | 12.01 | -2.44% | |
| 12.53 | 12.60 | 12.21 | 12.31 | -3.22% | |
| 12.91 | 13.22 | 12.68 | 12.72 | -1.93% | |
| 12.86 | 13.17 | 12.72 | 12.97 | +2.53% | |
| 11.90 | 12.80 | 11.79 | 12.65 | +7.39% | |
| 12.03 | 12.16 | 11.53 | 11.78 | -2.08% | |
| 12.32 | 12.40 | 11.68 | 12.03 | -3.14% | |
| 12.43 | 12.53 | 12.09 | 12.42 | -0.24% | |
| 12.74 | 12.92 | 12.38 | 12.45 | -3.19% | |
| 12.81 | 13.11 | 12.56 | 12.86 | +0.47% | |
| 12.53 | 13.19 | 11.77 | 12.80 | +2.40% | |
| 13.00 | 13.24 | 12.40 | 12.50 | -2.72% | |
| 13.39 | 13.44 | 12.59 | 12.85 | -3.67% | |
| 13.29 | 13.60 | 13.12 | 13.34 | +1.06% | |
| 12.92 | 13.39 | 12.88 | 13.20 | +1.54% | |
| 12.99 | 13.22 | 12.84 | 13.00 | +0.89% | |
| 12.39 | 12.94 | 12.33 | 12.89 | +6.31% | |
| 12.08 | 12.38 | 11.93 | 12.12 | +1.34% | |
| 12.14 | 12.15 | 11.91 | 11.96 | -3.08% | |
| 12.56 | 12.60 | 12.17 | 12.34 | -0.64% | |
| 12.38 | 12.50 | 12.03 | 12.42 | +1.55% | |
| 12.50 | 12.53 | 11.99 | 12.23 | -1.77% | |
| 11.95 | 12.73 | 11.95 | 12.45 | +2.22% | |
| 12.08 | 12.36 | 12.04 | 12.18 | +0.83% | |
| 12.11 | 12.59 | 12.06 | 12.08 | -0.49% | |
| 12.25 | 12.30 | 12.02 | 12.14 | -0.49% | |
| 12.59 | 12.83 | 12.15 | 12.20 | -2.09% | |
| 12.51 | 12.82 | 12.41 | 12.46 | -0.08% | |
| 12.29 | 12.78 | 12.29 | 12.47 | +0.48% | |
| 12.64 | 12.75 | 12.07 | 12.41 | -3.50% | |
| 12.80 | 13.11 | 12.72 | 12.86 | -0.54% | |
| 13.20 | 13.26 | 12.52 | 12.93 | -1.22% | |
| 13.44 | 13.50 | 12.76 | 13.09 | -1.87% | |
| 12.92 | 13.64 | 12.69 | 13.34 | +3.49% | |
| 12.80 | 13.05 | 12.68 | 12.89 | -0.62% | |
| 12.72 | 13.10 | 12.53 | 12.97 | +1.81% | |
| 12.13 | 12.79 | 12.13 | 12.74 | +4.43% | |
| 12.10 | 12.57 | 12.04 | 12.20 | +0.99% | |
| 11.27 | 12.21 | 11.22 | 12.08 | +8.34% | |
| 11.38 | 11.62 | 11.14 | 11.15 | -3.55% | |
| 11.79 | 11.85 | 11.44 | 11.56 | -2.12% | |
| 11.75 | 11.98 | 11.59 | 11.81 | +2.87% | |
| 11.52 | 12.06 | 11.39 | 11.48 | -1.03% | |
| 11.84 | 12.08 | 11.54 | 11.60 | -2.11% | |
| 12.44 | 12.63 | 11.81 | 11.85 | -4.36% | |
| 11.82 | 12.67 | 11.82 | 12.39 | +3.77% | |
| 11.00 | 12.01 | 10.80 | 11.94 | +8.74% | |
| 10.15 | 11.09 | 10.15 | 10.98 | +7.02% | |
| 10.21 | 10.61 | 10.11 | 10.26 | -0.77% | |
| 10.15 | 10.53 | 10.09 | 10.34 | +1.57% | |
| 10.41 | 10.61 | 10.10 | 10.18 | -0.59% | |
| 10.70 | 10.84 | 9.97 | 10.24 | -2.75% | |
| 10.38 | 10.55 | 10.21 | 10.53 | +0.86% | |
| 11.05 | 11.16 | 10.35 | 10.44 | -6.20% | |
| 11.66 | 11.81 | 11.10 | 11.13 | -4.30% | |
| 11.84 | 12.08 | 11.59 | 11.63 | -0.51% | |
| 11.44 | 11.90 | 11.31 | 11.69 | +1.65% | |
| 11.64 | 12.14 | 11.46 | 11.50 | -0.35% | |
| 11.53 | 11.68 | 11.17 | 11.54 | +0.44% | |
| 11.34 | 11.61 | 11.19 | 11.49 | +1.32% | |
| 10.90 | 11.35 | 10.60 | 11.34 | +3.37% | |
| 10.90 | 11.15 | 10.59 | 10.97 | +0.73% | |
| 11.13 | 11.25 | 10.81 | 10.89 | -1.09% | |
| 11.16 | 11.29 | 10.99 | 11.01 | -1.96% | |
| 10.73 | 11.28 | 10.70 | 11.23 | +4.37% | |
| 10.82 | 11.10 | 10.68 | 10.76 | -0.19% | |
| 11.26 | 11.31 | 10.76 | 10.78 | -5.02% | |
| 11.79 | 11.80 | 11.30 | 11.35 | -2.83% | |
| 12.04 | 12.04 | 11.50 | 11.68 | -3.47% | |
| 12.16 | 12.46 | 11.90 | 12.10 | +1.26% | |
| 12.13 | 12.14 | 11.52 | 11.95 | -1.81% | |
| 12.20 | 12.54 | 12.00 | 12.17 | -0.08% | |
| 12.53 | 13.21 | 12.15 | 12.18 | -0.25% | |
| 12.94 | 13.08 | 12.18 | 12.21 | -6.72% | |
| 13.14 | 13.35 | 12.91 | 13.09 | -0.23% | |
| 13.11 | 13.35 | 13.06 | 13.12 | +1.63% | |
| 12.97 | 13.06 | 12.77 | 12.91 | +0.39% | |
| 13.15 | 13.45 | 12.78 | 12.86 | -2.28% | |
| 13.21 | 13.37 | 12.92 | 13.16 | -0.90% | |
| 13.22 | 13.38 | 12.88 | 13.28 | +0.45% | |
| 13.62 | 13.82 | 13.19 | 13.22 | -2.29% | |
| 12.91 | 13.58 | 12.66 | 13.53 | +6.87% | |
| 12.84 | 13.17 | 12.61 | 12.66 | -1.56% | |
| 12.42 | 13.01 | 12.42 | 12.86 | +0.86% | |
| 12.40 | 13.00 | 12.40 | 12.75 | +5.46% | |
| 11.75 | 12.16 | 11.66 | 12.09 | +3.07% | |
| 11.67 | 11.91 | 11.45 | 11.73 | +1.47% | |
| 11.21 | 11.65 | 11.20 | 11.56 | +4.33% | |
| 11.38 | 11.38 | 10.96 | 11.08 | -3.48% | |
| 11.62 | 11.75 | 11.27 | 11.48 | -1.46% | |
| 11.10 | 11.77 | 11.07 | 11.65 | +4.39% | |
| 11.44 | 11.65 | 10.94 | 11.16 | +2.29% | |
| 11.24 | 11.35 | 10.83 | 10.91 | -3.96% | |
| 10.73 | 11.61 | 10.65 | 11.36 | +5.58% | |
| 10.63 | 10.78 | 10.34 | 10.76 | -1.65% | |
| 10.64 | 10.99 | 10.47 | 10.94 | +4.39% | |
| 10.28 | 10.90 | 10.25 | 10.48 | +3.66% | |
| 10.23 | 10.51 | 10.09 | 10.11 | -1.94% | |
| 10.74 | 10.85 | 10.29 | 10.31 | -5.50% | |
| 11.25 | 11.48 | 10.86 | 10.91 | -3.19% | |
| 11.52 | 11.68 | 10.70 | 11.27 | -1.66% | |
| 12.16 | 12.32 | 11.44 | 11.46 | -7.21% | |
| 12.59 | 12.63 | 12.23 | 12.35 | +1.40% | |
| 12.11 | 12.42 | 12.11 | 12.18 | -1.69% | |
| 12.24 | 12.60 | 12.10 | 12.39 | +0.57% | |
| 12.51 | 12.71 | 12.25 | 12.32 | -2.30% | |
| 11.98 | 12.70 | 11.98 | 12.61 | +5.70% | |
| 11.69 | 12.02 | 11.55 | 11.93 | +3.47% | |
| 11.76 | 11.86 | 11.44 | 11.53 | -1.45% | |
| 12.24 | 12.46 | 11.56 | 11.70 | -5.95% | |
| 12.47 | 12.62 | 12.06 | 12.44 | -0.64% | |
| 12.47 | 12.79 | 12.38 | 12.52 | -1.11% | |
| 12.70 | 12.85 | 12.15 | 12.66 | -2.09% | |
| 12.97 | 13.16 | 12.47 | 12.93 | -0.31% | |
| 11.89 | 13.12 | 11.88 | 12.97 | +8.44% | |
| 12.50 | 12.56 | 11.95 | 11.96 | -3.55% | |
| 12.06 | 12.49 | 12.01 | 12.40 | -0.48% | |
| 12.10 | 12.63 | 11.93 | 12.46 | 0.00% | |
| 12.83 | 13.05 | 12.40 | 12.46 | -5.25% | |
| 12.78 | 13.35 | 12.56 | 13.15 | +4.99% | |
| 12.42 | 13.08 | 12.17 | 12.53 | +1.66% | |
| 13.64 | 14.48 | 12.17 | 12.32 | -20.52% | |
| 15.81 | 15.89 | 15.30 | 15.50 | -2.64% | |
| 15.64 | 15.93 | 15.41 | 15.92 | +1.86% | |
| 15.89 | 15.89 | 15.44 | 15.63 | -2.07% | |
| 15.74 | 16.39 | 15.67 | 15.96 | +1.40% | |
| 15.66 | 15.89 | 15.37 | 15.74 | +2.41% | |
| 15.63 | 15.92 | 15.22 | 15.37 | -2.16% | |
| 16.82 | 17.07 | 15.52 | 15.71 | -5.25% | |
| 17.08 | 17.19 | 16.47 | 16.58 | -3.04% | |
| 17.54 | 17.70 | 17.07 | 17.10 | -1.72% | |
| 17.63 | 17.70 | 17.11 | 17.40 | -0.80% | |
| 17.00 | 17.70 | 17.00 | 17.54 | +3.30% | |
| 17.22 | 17.44 | 16.84 | 16.98 | -1.51% | |
| 17.05 | 17.33 | 16.75 | 17.24 | +2.31% | |
| 16.09 | 17.02 | 16.08 | 16.85 | +4.53% | |
| 15.99 | 16.37 | 15.84 | 16.12 | +0.81% | |
| 16.11 | 16.14 | 15.56 | 15.99 | -1.05% | |
| 16.14 | 16.35 | 15.88 | 16.16 | -0.19% | |
| 16.24 | 16.94 | 16.05 | 16.19 | +1.00% | |
| 16.08 | 16.17 | 15.80 | 16.03 | -0.80% | |
| 16.51 | 16.51 | 15.97 | 16.16 | -2.12% | |
| 16.92 | 17.06 | 16.50 | 16.51 | -2.65% | |
| 16.71 | 17.14 | 16.71 | 16.96 | +1.50% | |
| 16.56 | 16.76 | 16.09 | 16.71 | +2.52% | |
| 16.41 | 16.81 | 16.19 | 16.30 | -2.40% | |
| 16.66 | 16.81 | 16.43 | 16.70 | -0.12% | |
| 16.63 | 16.85 | 16.39 | 16.72 | +0.91% | |
| 16.14 | 16.62 | 16.14 | 16.57 | +1.91% | |
| 16.43 | 16.72 | 16.20 | 16.26 | -1.28% | |
| 15.56 | 16.49 | 15.24 | 16.47 | +5.78% | |
| 15.46 | 15.74 | 15.18 | 15.57 | +0.91% | |
| 15.13 | 15.72 | 15.00 | 15.43 | +1.18% | |
| 15.59 | 15.91 | 15.19 | 15.25 | -4.09% | |
| 16.07 | 16.57 | 15.87 | 15.90 | -1.06% | |
| 15.32 | 16.29 | 15.32 | 16.07 | +4.55% | |
| 15.08 | 15.52 | 15.02 | 15.37 | +1.92% | |
| 15.05 | 15.27 | 14.96 | 15.08 | +0.20% | |
| 15.44 | 15.45 | 14.82 | 15.05 | -2.46% | |
| 15.90 | 15.90 | 15.19 | 15.43 | -3.02% | |
| 15.73 | 15.95 | 15.65 | 15.91 | +0.76% | |
| 15.57 | 15.85 | 15.50 | 15.79 | +1.35% | |
| 15.85 | 15.85 | 15.52 | 15.58 | -2.07% | |
| 16.16 | 16.28 | 15.77 | 15.91 | -1.85% | |
| 17.00 | 17.00 | 16.17 | 16.21 | -5.76% | |
| 16.72 | 17.41 | 16.56 | 17.20 | +4.31% | |
| 16.30 | 16.94 | 16.11 | 16.49 | +0.73% | |
| 16.63 | 16.76 | 15.94 | 16.37 | -1.15% | |
| 16.39 | 16.90 | 16.10 | 16.56 | +1.22% | |
| 16.71 | 17.22 | 16.34 | 16.36 | -1.92% | |
| 16.40 | 17.08 | 16.34 | 16.68 | +2.33% | |
| 16.42 | 16.75 | 16.25 | 16.30 | -1.81% | |
| 17.00 | 17.42 | 16.46 | 16.60 | -2.30% | |
| 17.70 | 17.72 | 16.68 | 16.99 | -4.01% | |
| 18.15 | 18.15 | 17.64 | 17.70 | -2.16% | |
| 17.94 | 18.19 | 17.74 | 18.09 | +0.89% | |
| 18.22 | 18.67 | 17.83 | 17.93 | -1.32% | |
| 18.34 | 18.35 | 17.81 | 18.17 | -0.11% | |
| 18.05 | 18.77 | 18.05 | 18.19 | -1.99% | |
| 18.46 | 18.60 | 18.11 | 18.56 | +0.60% | |
| 17.89 | 18.75 | 17.83 | 18.45 | +3.07% | |
| 17.07 | 18.30 | 17.07 | 17.90 | +6.29% | |
| 16.63 | 17.27 | 16.34 | 16.84 | +1.63% | |
| 15.24 | 16.70 | 15.24 | 16.57 | +8.73% | |
| 15.79 | 16.14 | 15.21 | 15.24 | -2.62% | |
| 16.20 | 16.56 | 15.60 | 15.65 | -4.05% | |
| 16.23 | 16.65 | 16.12 | 16.31 | -1.15% | |
| 16.99 | 17.10 | 16.39 | 16.50 | -2.77% | |
| 16.62 | 17.23 | 16.51 | 16.97 | +1.07% | |
| 16.93 | 17.49 | 16.62 | 16.79 | -1.18% | |
| 17.55 | 17.73 | 16.80 | 16.99 | -2.36% | |
| 17.67 | 17.86 | 17.09 | 17.40 | -1.58% | |
| 17.30 | 17.73 | 16.82 | 17.68 | +2.85% | |
| 17.29 | 17.52 | 17.04 | 17.19 | -0.29% | |
| 17.96 | 18.65 | 17.03 | 17.24 | -3.90% | |
| 17.56 | 18.07 | 17.02 | 17.94 | +1.93% | |
| 17.53 | 18.24 | 16.69 | 17.60 | +11.04% | |
| 16.40 | 16.40 | 15.44 | 15.85 | -3.88% | |
| 16.28 | 16.52 | 15.94 | 16.49 | 0.00% | |
| 16.75 | 16.93 | 16.26 | 16.49 | -3.34% | |
| 17.59 | 17.63 | 16.89 | 17.06 | -3.56% | |
| 17.87 | 17.97 | 17.49 | 17.69 | -1.89% | |
| 18.43 | 18.57 | 17.92 | 18.03 | -1.42% | |
| 18.42 | 18.42 | 17.91 | 18.29 | +1.61% | |
| 18.41 | 18.80 | 17.98 | 18.00 | -3.54% | |
| 18.47 | 18.82 | 18.47 | 18.66 | +1.47% | |
| 18.10 | 18.47 | 17.95 | 18.39 | +1.66% | |
| 17.74 | 18.29 | 16.72 | 18.09 | +0.95% | |
| 17.40 | 17.96 | 17.40 | 17.92 | +1.88% | |
| 17.84 | 17.95 | 17.03 | 17.59 | -1.12% | |
| 17.65 | 18.29 | 17.65 | 17.79 | +1.54% | |
| 16.00 | 17.55 | 15.96 | 17.52 | +7.82% | |
| 15.49 | 16.25 | 15.49 | 16.25 | +7.40% | |
| 15.92 | 16.10 | 15.08 | 15.13 | -4.42% | |
| 15.45 | 16.06 | 15.42 | 15.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FWRG chart for longer ranges.