First Watch Restaurant Group, Inc. (FWRG) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
FWRG Historical Performance
Short-Term Returns
FWRG Stock Price Trajectory (2021–2026)
As of May 8, 2026, First Watch Restaurant Group, Inc. (FWRG) trades at $11.95, representing a -25.3% return over the past year. The stock has delivered a -46.0% total return over five years (-11.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.98 on April 30, 2024. From this peak, FWRG has corrected -54.0%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DENN (+39.8% 1Y), CBRL (-29.7% 1Y), and BJRI (+9.0% 1Y), FWRG has underperformed the peer group average. Compare FWRG vs DENN →
FWRG Historical Price Data (2025–2026)
Showing 30 of 1,155 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 12.13 | 12.14 | 11.52 | 11.95 | 1.61M | -1.81% |
| 2026-05-06 | 12.21 | 12.54 | 12.00 | 12.17 | 2.18M | -0.08% |
| 2026-05-05 | 12.53 | 13.21 | 12.15 | 12.18 | 1.89M | -0.25% |
| 2026-05-04 | 13.02 | 13.07 | 12.19 | 12.21 | 1.81M | -6.72% |
| 2026-05-01 | 13.14 | 13.35 | 12.90 | 13.09 | 832K | -0.23% |
| 2026-04-30 | 13.11 | 13.35 | 13.07 | 13.12 | 825K | +1.63% |
| 2026-04-29 | 12.97 | 13.06 | 12.77 | 12.91 | 663K | +0.39% |
| 2026-04-28 | 13.12 | 13.43 | 12.78 | 12.86 | 1.03M | -2.28% |
| 2026-04-27 | 13.21 | 13.37 | 12.92 | 13.16 | 638K | -0.90% |
| 2026-04-24 | 13.22 | 13.38 | 12.88 | 13.28 | 669K | +0.45% |
| 2026-04-23 | 13.62 | 13.82 | 13.20 | 13.22 | 1.04M | -2.29% |
| 2026-04-22 | 12.70 | 13.58 | 12.66 | 13.53 | 2.10M | +6.87% |
| 2026-04-21 | 12.84 | 13.17 | 12.61 | 12.66 | 1.20M | -1.56% |
| 2026-04-20 | 12.59 | 13.01 | 12.42 | 12.86 | 1.17M | +0.86% |
| 2026-04-17 | 12.40 | 13.00 | 12.40 | 12.75 | 1.35M | +5.46% |
| 2026-04-16 | 11.75 | 12.16 | 11.66 | 12.09 | 1.48M | +3.07% |
| 2026-04-15 | 11.66 | 11.91 | 11.45 | 11.73 | 1.42M | +1.47% |
| 2026-04-14 | 11.23 | 11.64 | 11.20 | 11.56 | 1.18M | +4.33% |
| 2026-04-13 | 11.38 | 11.38 | 10.96 | 11.08 | 1.03M | -3.48% |
| 2026-04-10 | 11.66 | 11.75 | 11.27 | 11.48 | 628K | -1.46% |
| 2026-04-09 | 11.05 | 11.77 | 11.05 | 11.65 | 880K | +4.39% |
| 2026-04-08 | 11.50 | 11.65 | 10.94 | 11.16 | 1.95M | +2.29% |
| 2026-04-07 | 11.24 | 11.34 | 10.82 | 10.91 | 1.52M | -3.96% |
| 2026-04-06 | 10.65 | 11.61 | 10.65 | 11.36 | 1.65M | +5.58% |
| 2026-04-02 | 10.51 | 10.78 | 10.34 | 10.76 | 1.36M | -1.65% |
| 2026-04-01 | 10.64 | 10.99 | 10.48 | 10.94 | 2.35M | +4.39% |
| 2026-03-31 | 10.28 | 10.89 | 10.25 | 10.48 | 2.31M | +3.66% |
| 2026-03-30 | 10.23 | 10.51 | 10.10 | 10.11 | 1.80M | -1.94% |
| 2026-03-27 | 10.74 | 10.85 | 10.29 | 10.31 | 2.00M | -5.50% |
| 2026-03-26 | 11.25 | 11.48 | 10.86 | 10.91 | 2.58M | -3.19% |
See FWRG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FWRG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FWRG vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonFWRG — Frequently Asked Questions
Quick answers to the most common questions about buying FWRG stock.
How has FWRG stock performed recently?
FWRG declined -25.3% over the past year, below its 5-year annualized CAGR of -11.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FWRG's all-time high price?
First Watch Restaurant Group, Inc. reached $25.98 on 2024-04-30. The 52-week high is $19.53. Current 1-year return of -25.3% places the stock further from historical peaks.
Where can I download FWRG historical price data?
This page provides FWRG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.