Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Watch Restaurant Group Inc (NQ: FWRG )

19.68 +0.23 (+1.18%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.11 17.48 16.77 16.77 109,730 -0.18(-1.06%)
Aug 30, 2022 17.60 17.71 16.59 16.95 208,384 -0.67(-3.80%)
Aug 29, 2022 17.79 18.10 17.59 17.62 69,102 -0.44(-2.44%)
Aug 26, 2022 18.32 18.43 17.92 18.06 50,032 -0.34(-1.85%)
Aug 25, 2022 18.50 18.61 17.70 18.40 100,183 -0.04(-0.22%)
Aug 24, 2022 18.01 18.56 18.01 18.44 89,613 +0.29(+1.60%)
Aug 23, 2022 18.20 18.40 17.93 18.15 98,367 +0.10(+0.55%)
Aug 22, 2022 18.23 18.36 17.97 18.05 127,094 -0.45(-2.43%)
Aug 19, 2022 18.80 18.85 18.36 18.50 112,313 -0.40(-2.12%)
Aug 18, 2022 17.93 18.93 17.84 18.90 296,809 +0.90(+5.00%)
Aug 17, 2022 18.45 18.48 17.80 18.00 79,810 -0.64(-3.43%)
Aug 16, 2022 18.46 18.87 18.33 18.64 122,705 +0.07(+0.38%)
Aug 15, 2022 18.00 18.68 17.86 18.57 205,206 +0.57(+3.17%)
Aug 12, 2022 17.91 18.18 17.63 18.00 115,725 +0.09(+0.50%)
Aug 11, 2022 18.01 18.16 17.54 17.91 227,137 +0.29(+1.65%)
Aug 10, 2022 17.02 18.32 17.00 17.62 195,407 +0.80(+4.76%)
Aug 09, 2022 18.45 18.54 16.26 16.82 165,923 -0.84(-4.76%)
Aug 08, 2022 16.68 17.82 16.68 17.66 233,123 +1.06(+6.39%)
Aug 05, 2022 16.64 17.02 16.55 16.60 26,428 -0.26(-1.54%)
Aug 04, 2022 16.68 16.98 16.47 16.86 30,225 +0.31(+1.87%)
Aug 03, 2022 16.67 16.96 16.38 16.55 69,214 +0.11(+0.67%)
Aug 02, 2022 16.27 17.11 16.11 16.44 100,058 +0.35(+2.18%)
Aug 01, 2022 16.64 16.73 16.00 16.09 88,617 -0.53(-3.19%)
Jul 29, 2022 15.45 16.88 15.39 16.62 220,405 +1.09(+7.02%)
Jul 28, 2022 15.33 15.54 15.07 15.53 80,843 +0.15(+0.98%)
Jul 27, 2022 14.93 15.47 14.70 15.38 59,829 +0.67(+4.55%)
Jul 26, 2022 14.64 15.20 14.62 14.71 56,410 -0.17(-1.14%)
Jul 25, 2022 15.09 15.09 14.76 14.88 22,448 -0.08(-0.53%)
Jul 22, 2022 15.50 15.66 14.75 14.96 75,041 -0.50(-3.23%)
Jul 21, 2022 15.33 15.47 14.02 15.46 68,756 +0.15(+0.98%)
Jul 20, 2022 15.13 15.51 15.12 15.31 44,380 +0.12(+0.79%)
Jul 19, 2022 14.89 15.35 14.89 15.19 67,049 +0.59(+4.04%)
Jul 18, 2022 14.77 14.89 14.49 14.60 29,784 +0.09(+0.62%)
Jul 15, 2022 14.30 14.72 13.73 14.51 41,946 +0.47(+3.35%)
Jul 14, 2022 14.11 14.12 13.70 14.04 47,733 -0.19(-1.34%)
Jul 13, 2022 13.75 14.31 13.64 14.23 101,482 +0.16(+1.14%)
Jul 12, 2022 14.48 14.57 14.06 14.07 31,804 -0.27(-1.88%)
Jul 11, 2022 14.65 15.14 13.99 14.34 155,329 -0.56(-3.76%)
Jul 08, 2022 14.59 15.12 14.56 14.90 50,382 -0.07(-0.47%)
Jul 07, 2022 14.46 15.09 14.43 14.97 103,328 +0.57(+3.96%)
Jul 06, 2022 14.75 14.87 14.32 14.40 58,067 -0.32(-2.17%)
Jul 05, 2022 14.50 14.81 14.10 14.72 74,482 -0.17(-1.14%)
Jul 01, 2022 14.36 14.94 13.72 14.89 78,856 +0.47(+3.26%)
Jun 30, 2022 14.15 14.46 13.34 14.42 273,387 +0.01(+0.07%)
Jun 29, 2022 14.57 14.74 14.01 14.41 93,253 -0.19(-1.30%)
Jun 28, 2022 14.22 14.76 14.03 14.60 130,528 +0.41(+2.89%)
Jun 27, 2022 14.55 14.55 13.95 14.19 80,865 -0.31(-2.14%)
Jun 24, 2022 13.99 14.81 13.74 14.50 339,215 +0.73(+5.30%)
Jun 23, 2022 13.62 13.91 12.94 13.77 78,194 +0.34(+2.53%)
Jun 22, 2022 13.12 13.59 13.12 13.43 132,775 +0.02(+0.15%)
Jun 21, 2022 13.62 13.85 13.15 13.41 152,430 +0.02(+0.15%)
Jun 17, 2022 13.05 13.47 13.02 13.39 103,318 +0.41(+3.16%)
Jun 16, 2022 13.07 13.07 12.45 12.98 124,582 -0.49(-3.64%)
Jun 15, 2022 12.83 13.57 12.81 13.47 112,194 +0.64(+4.99%)
Jun 14, 2022 13.90 13.90 12.75 12.83 96,911 -0.92(-6.69%)
Jun 13, 2022 14.38 14.67 13.43 13.75 198,242 -1.13(-7.59%)
Jun 10, 2022 15.57 15.62 14.55 14.88 130,256 -0.88(-5.58%)
Jun 09, 2022 15.72 15.88 15.31 15.76 110,660 +0.12(+0.77%)
Jun 08, 2022 15.48 15.99 15.42 15.64 61,010 +0.14(+0.90%)
Jun 07, 2022 15.31 15.77 15.16 15.50 71,127 +0.04(+0.26%)
Jun 06, 2022 16.11 16.14 15.42 15.46 93,421 -0.48(-3.01%)
Jun 03, 2022 15.86 16.17 15.55 15.94 75,569 -0.01(-0.06%)
Jun 02, 2022 15.80 16.06 15.63 15.95 48,469 +0.12(+0.76%)
Jun 01, 2022 16.00 16.01 15.47 15.83 125,092 -0.07(-0.44%)
May 31, 2022 15.79 16.43 15.49 15.90 284,207 +0.17(+1.08%)
May 27, 2022 15.40 15.98 15.09 15.73 181,957 +0.44(+2.88%)
May 26, 2022 14.54 16.42 14.54 15.29 185,591 +0.70(+4.80%)
May 25, 2022 13.92 14.74 13.92 14.59 80,539 +0.52(+3.70%)
May 24, 2022 14.24 14.47 13.50 14.07 213,913 -0.44(-3.03%)
May 23, 2022 14.38 14.60 13.90 14.51 174,714 +0.27(+1.90%)
May 20, 2022 13.66 14.26 13.51 14.24 169,497 +0.74(+5.48%)
May 19, 2022 12.85 13.64 12.78 13.50 122,686 +0.69(+5.39%)
May 18, 2022 13.76 13.97 12.69 12.81 129,988 -1.04(-7.51%)
May 17, 2022 13.84 13.99 13.57 13.85 134,814 +0.31(+2.29%)
May 16, 2022 14.15 14.26 13.49 13.54 189,587 -0.68(-4.78%)
May 13, 2022 13.53 14.26 13.53 14.22 94,633 +0.84(+6.28%)
May 12, 2022 12.97 13.51 12.62 13.38 65,414 +0.43(+3.32%)
May 11, 2022 13.30 13.71 12.73 12.95 234,536 -0.48(-3.57%)
May 10, 2022 12.42 13.54 11.80 13.43 200,645 +1.54(+12.95%)
May 09, 2022 12.55 12.63 11.86 11.89 154,940 -0.78(-6.16%)
May 06, 2022 12.61 13.24 12.06 12.67 95,462 +0.12(+0.96%)
May 05, 2022 13.00 13.07 12.34 12.55 76,518 -0.62(-4.71%)
May 04, 2022 13.24 13.30 12.43 13.17 124,331 -0.06(-0.45%)
May 03, 2022 13.48 14.08 13.10 13.23 223,784 -0.16(-1.19%)
May 02, 2022 12.94 13.39 12.85 13.39 133,303 +0.39(+3.00%)
Apr 29, 2022 13.11 13.39 12.80 13.00 122,700 -0.04(-0.31%)
Apr 28, 2022 12.65 13.34 12.52 13.04 112,723 +0.50(+3.99%)
Apr 27, 2022 12.25 12.74 12.10 12.54 125,817 +0.26(+2.12%)
Apr 26, 2022 12.61 12.61 12.07 12.28 121,954 -0.19(-1.52%)
Apr 25, 2022 12.22 12.52 12.11 12.47 134,664 +0.20(+1.63%)
Apr 22, 2022 12.29 12.48 12.19 12.27 62,359 -0.04(-0.32%)
Apr 21, 2022 12.76 12.82 12.28 12.31 68,263 -0.34(-2.69%)
Apr 20, 2022 12.76 12.99 12.57 12.65 93,573 -0.06(-0.47%)
Apr 19, 2022 12.55 12.87 12.40 12.71 83,047 +0.28(+2.25%)
Apr 18, 2022 12.72 12.85 12.16 12.43 95,546 -0.22(-1.74%)
Apr 14, 2022 12.84 12.94 12.54 12.65 60,321 -0.11(-0.86%)
Apr 13, 2022 12.43 12.81 12.35 12.76 47,966 +0.49(+3.99%)
Apr 12, 2022 12.58 12.74 12.11 12.27 98,411 +0.10(+0.82%)
Apr 11, 2022 11.90 12.21 11.85 12.17 119,006 +0.15(+1.25%)
Apr 08, 2022 12.31 12.33 11.90 12.02 61,911 -0.16(-1.31%)
Apr 07, 2022 12.42 12.53 11.85 12.18 153,370 -0.35(-2.79%)
Apr 06, 2022 12.69 12.74 12.26 12.53 155,895 -0.35(-2.72%)
Apr 05, 2022 13.46 13.46 12.80 12.88 167,320 -0.58(-4.31%)
Apr 04, 2022 12.82 13.53 12.57 13.46 422,870 +0.71(+5.57%)
Apr 01, 2022 13.04 13.36 12.51 12.75 171,620 -0.30(-2.30%)
Mar 31, 2022 13.37 13.51 13.02 13.05 111,549 -0.44(-3.26%)
Mar 30, 2022 13.44 13.83 13.10 13.49 211,620 -0.02(-0.15%)
Mar 29, 2022 12.84 13.77 12.84 13.51 298,379 +0.89(+7.05%)
Mar 28, 2022 12.63 12.74 12.24 12.62 193,945 +0.04(+0.32%)
Mar 25, 2022 12.91 12.94 12.52 12.58 166,026 -0.25(-1.95%)
Mar 24, 2022 12.59 13.00 12.25 12.83 145,115 +0.12(+0.94%)
Mar 23, 2022 14.16 14.23 12.32 12.71 447,929 -0.34(-2.61%)
Mar 22, 2022 12.91 13.24 12.68 13.05 200,664 +0.25(+1.95%)
Mar 21, 2022 13.30 13.34 12.46 12.80 168,945 -0.66(-4.90%)
Mar 18, 2022 12.88 13.57 12.68 13.46 290,310 +0.50(+3.86%)
Mar 17, 2022 13.05 13.34 12.75 12.96 112,347 -0.08(-0.61%)
Mar 16, 2022 12.49 13.10 12.49 13.04 154,324 +0.67(+5.42%)
Mar 15, 2022 11.86 12.46 11.75 12.37 201,616 +0.55(+4.65%)
Mar 14, 2022 12.34 12.45 11.57 11.82 168,162 -0.44(-3.59%)
Mar 11, 2022 12.63 12.63 12.22 12.26 204,853 -0.18(-1.45%)
Mar 10, 2022 12.34 12.59 12.44 282,422 -0.16(-1.27%)
Mar 09, 2022 12.87 13.17 12.35 12.60 461,752 +0.26(+2.11%)
Mar 08, 2022 12.44 12.84 12.02 12.34 365,500 -0.09(-0.72%)
Mar 07, 2022 13.40 13.43 12.38 12.43 190,476 -1.04(-7.72%)
Mar 04, 2022 13.69 13.78 13.35 13.47 80,246 -0.41(-2.95%)
Mar 03, 2022 14.31 14.38 13.64 13.88 103,723 -0.31(-2.18%)
Mar 02, 2022 14.11 14.84 13.60 14.19 180,724 +0.06(+0.42%)
Mar 01, 2022 14.37 14.82 13.88 14.13 188,738 -0.38(-2.62%)
Feb 28, 2022 14.58 15.22 14.36 14.51 172,801 -0.28(-1.89%)
Feb 25, 2022 14.53 14.85 14.44 14.79 99,027 +0.37(+2.57%)
Feb 24, 2022 13.60 14.46 13.60 14.42 507,239 +0.24(+1.69%)
Feb 23, 2022 15.02 15.27 14.08 14.18 112,846 -0.65(-4.38%)
Feb 22, 2022 15.12 15.45 14.69 14.83 93,920 -0.61(-3.95%)
Feb 18, 2022 15.44 0 -0.10(-0.64%)
Feb 17, 2022 16.22 16.22 15.33 15.54 69,118 -0.75(-4.60%)
Feb 16, 2022 16.47 16.59 16.13 16.29 136,369 -0.23(-1.39%)
Feb 15, 2022 16.28 16.72 16.23 16.52 94,838 +0.43(+2.67%)
Feb 14, 2022 16.29 16.55 15.86 16.09 97,514 -0.32(-1.95%)
Feb 11, 2022 16.50 17.06 16.09 16.41 185,693 +0.04(+0.24%)
Feb 10, 2022 15.79 17.12 15.57 16.37 507,204 +0.44(+2.76%)
Feb 09, 2022 15.39 16.05 15.08 15.93 266,940 +0.82(+5.43%)
Feb 08, 2022 14.54 15.12 14.51 15.11 221,154 +0.39(+2.65%)
Feb 07, 2022 14.69 15.09 14.56 14.72 214,236 +0.01(+0.07%)
Feb 04, 2022 15.08 15.08 14.41 14.71 251,643 -0.24(-1.61%)
Feb 03, 2022 14.93 14.79 14.95 106,661 -0.25(-1.64%)
Feb 02, 2022 15.65 15.80 15.11 15.20 120,727 -0.28(-1.81%)
Feb 01, 2022 14.89 15.68 14.58 15.48 141,047 +0.44(+2.93%)
Jan 31, 2022 13.76 15.04 236,486 +1.04(+7.43%)
Jan 28, 2022 13.78 14.09 13.23 14.00 126,175 +0.28(+2.04%)
Jan 27, 2022 14.22 14.37 13.56 13.72 141,429 -0.01(-0.07%)
Jan 26, 2022 14.51 14.51 13.60 13.73 137,114 -0.38(-2.69%)
Jan 25, 2022 14.41 14.70 13.71 14.11 186,966 -0.63(-4.27%)
Jan 24, 2022 13.45 14.80 13.06 14.74 276,568 +1.06(+7.75%)
Jan 21, 2022 13.61 13.99 13.34 13.68 166,560 -0.11(-0.80%)
Jan 20, 2022 13.94 14.09 13.53 13.79 299,464 +0.25(+1.85%)
Jan 19, 2022 14.82 14.83 13.54 13.54 210,210 -1.08(-7.39%)
Jan 18, 2022 15.80 15.80 14.41 14.62 249,901 -0.91(-5.86%)
Jan 14, 2022 15.53 0 +0.35(+2.31%)
Jan 13, 2022 15.20 15.48 14.97 15.18 130,593 +0.38(+2.57%)
Jan 12, 2022 15.67 15.75 14.76 14.80 167,619 -0.73(-4.70%)
Jan 11, 2022 15.53 15.92 15.35 15.53 123,035 -0.16(-1.02%)
Jan 10, 2022 15.46 15.81 14.91 15.69 507,720 +0.39(+2.55%)
Jan 07, 2022 15.81 16.16 15.26 15.30 309,263 -0.49(-3.10%)
Jan 06, 2022 16.04 16.28 15.67 15.79 176,142 -0.26(-1.62%)
Jan 05, 2022 16.91 17.28 16.03 16.05 150,466 -0.94(-5.53%)
Jan 04, 2022 17.36 17.76 16.56 16.99 304,306 -0.44(-2.52%)
Jan 03, 2022 16.91 17.48 16.63 17.43 184,892 +0.67(+4.00%)
Dec 31, 2021 16.01 17.14 16.01 16.76 130,929 +0.17(+1.02%)
Dec 30, 2021 16.09 16.63 15.81 16.59 308,859 +0.65(+4.08%)
Dec 29, 2021 16.29 16.54 15.75 15.94 280,316 -0.45(-2.75%)
Dec 28, 2021 16.71 17.09 16.29 16.39 157,442 -0.36(-2.15%)
Dec 27, 2021 16.11 16.80 15.60 16.75 207,089 +0.78(+4.88%)
Dec 23, 2021 16.14 16.40 15.76 15.97 243,520 +0.39(+2.50%)
Dec 22, 2021 15.43 16.26 15.06 15.58 163,976 +0.23(+1.50%)
Dec 21, 2021 15.98 15.99 14.90 15.35 456,223 -0.32(-2.04%)
Dec 20, 2021 15.67 16.57 15.47 15.67 300,003 -0.41(-2.55%)
Dec 17, 2021 16.45 17.26 15.55 16.08 2,079,519 -0.28(-1.71%)
Dec 16, 2021 18.01 18.01 16.11 16.36 367,330 -1.39(-7.83%)
Dec 15, 2021 17.38 18.02 16.99 17.75 289,379 +0.28(+1.60%)
Dec 14, 2021 17.90 18.05 16.54 17.47 520,760 -0.53(-2.94%)
Dec 13, 2021 19.59 19.75 17.79 18.00 409,070 -1.52(-7.79%)
Dec 10, 2021 20.41 20.70 19.40 19.52 369,436 -0.45(-2.25%)
Dec 09, 2021 20.29 20.61 19.91 19.97 131,239 -0.55(-2.68%)
Dec 08, 2021 21.05 21.48 20.27 20.52 199,898 -0.60(-2.84%)
Dec 07, 2021 20.24 21.48 20.24 21.12 220,660 +0.88(+4.35%)
Dec 06, 2021 20.10 21.48 20.08 20.24 184,899 +0.09(+0.45%)
Dec 03, 2021 20.18 20.76 19.71 20.15 193,803 -0.13(-0.64%)
Dec 02, 2021 19.75 20.62 19.52 20.28 192,658 +0.52(+2.63%)
Dec 01, 2021 20.20 20.56 19.45 19.76 156,895 -0.17(-0.85%)
Nov 30, 2021 20.41 20.89 19.58 19.93 143,888 -0.48(-2.35%)
Nov 29, 2021 20.23 20.69 19.66 20.41 215,783 +0.04(+0.20%)
Nov 26, 2021 20.00 20.47 19.67 20.37 104,791 +0.08(+0.39%)
Nov 24, 2021 19.91 20.80 19.43 20.29 122,237 +0.51(+2.58%)
Nov 23, 2021 20.63 20.92 19.13 19.78 198,308 -0.88(-4.26%)
Nov 22, 2021 20.97 21.13 20.09 20.66 137,427 -0.48(-2.27%)
Nov 19, 2021 20.00 21.99 19.65 21.14 366,410 +1.14(+5.70%)
Nov 18, 2021 20.00 20.16 19.87 20.00 149,188 -0.03(-0.15%)
Nov 17, 2021 20.58 20.58 19.76 20.03 209,528 -0.40(-1.96%)
Nov 16, 2021 20.47 21.00 20.23 20.43 373,873 +0.05(+0.25%)
Nov 15, 2021 20.43 20.45 19.78 20.38 203,275 +0.32(+1.60%)
Nov 12, 2021 19.58 20.30 19.36 20.06 142,629 +0.64(+3.30%)
Nov 11, 2021 20.12 20.15 18.75 19.42 365,630 -0.63(-3.14%)
Nov 10, 2021 20.41 20.05 303,265 -0.44(-2.15%)
Nov 09, 2021 21.68 21.68 20.37 20.49 352,178 -0.20(-0.97%)
Nov 08, 2021 20.33 20.98 19.96 20.69 355,504 +0.57(+2.83%)
Nov 05, 2021 20.37 20.71 19.82 20.12 567,501 -0.25(-1.23%)
Nov 04, 2021 20.01 20.76 19.57 20.37 639,426 -0.23(-1.12%)
Nov 03, 2021 21.20 21.20 20.15 20.60 267,367 -0.48(-2.28%)
Nov 02, 2021 20.90 21.34 20.50 21.08 320,838 +0.09(+0.43%)
Nov 01, 2021 21.86 21.98 20.89 20.99 317,342 -0.59(-2.73%)
Oct 29, 2021 21.74 20.95 21.58 216,952 -0.30(-1.37%)
Oct 28, 2021 21.94 21.11 21.88 282,295 +0.04(+0.18%)
Oct 27, 2021 22.25 22.48 21.50 21.84 146,279 -0.06(-0.27%)
Oct 26, 2021 21.52 21.90 282,212 +0.42(+1.96%)
Oct 25, 2021 22.38 21.36 21.48 216,417 -1.04(-4.62%)
Oct 22, 2021 21.74 22.88 21.40 22.52 310,690 +0.72(+3.30%)
Oct 21, 2021 21.21 22.20 21.05 21.80 162,316 +0.69(+3.27%)
Oct 20, 2021 21.16 22.19 20.91 21.11 485,695 -0.12(-0.57%)
Oct 19, 2021 21.72 22.50 21.22 21.23 328,714 -0.48(-2.21%)
Oct 18, 2021 21.59 21.86 20.75 21.71 233,300 +0.12(+0.56%)
Oct 15, 2021 21.37 21.90 21.08 21.59 106,979 -0.06(-0.28%)
Oct 14, 2021 22.42 22.42 21.01 21.65 296,969 -0.35(-1.59%)
Oct 13, 2021 22.24 22.74 21.52 22.00 324,565 +0.69(+3.24%)
Oct 12, 2021 20.85 21.80 20.37 21.31 497,165 +0.48(+2.30%)
Oct 11, 2021 22.50 22.73 20.54 20.83 274,105 -1.48(-6.63%)
Oct 08, 2021 22.16 22.86 21.78 22.31 172,653 +0.60(+2.76%)
Oct 07, 2021 22.45 23.20 21.50 21.71 245,235 -0.47(-2.12%)
Oct 06, 2021 20.77 23.19 20.00 22.18 520,028 +0.88(+4.13%)
Oct 05, 2021 21.95 22.85 21.00 21.30 845,611 -0.20(-0.93%)
Oct 04, 2021 25.28 25.46 21.50 21.50 873,401 -0.63(-2.85%)
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.