First Watch Restaurant Group, Inc. (FWRG) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +10.4%
- 3M
- +16.8%
- YTD
- -17.1%
- 1Y
- -22.6%
- 3Y
- -7.9%
- 5Y
- -10.5%
Loading 10-year price history...
FWRG Historical Performance
FWRG Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -24.3%
- 2022 annual price return
- -22.4%
- 2023 annual price return
- +44.8%
- 2024 annual price return
- -5.1%
- 2025 annual price return
- -19.7%
- 2026 annual price return
- -18.9%
FWRG Stock Price Trajectory (2021–2026)
As of June 29, 2026, First Watch Restaurant Group, Inc. (FWRG) trades at $12.74, representing a -22.6% return over the past year. The stock has delivered a -45.4% total return over five years (-10.5% 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 -51.0%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DENN (+53.2% 1Y), CBRL (-16.1% 1Y), and BJRI (+33.2% 1Y), FWRG has underperformed the peer group average. Compare FWRG vs DENN →
FWRG Historical Price Data · from 2021
Rows 1–50 of 1,189| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 12.13 | 12.79 | 12.13 | 12.74 | 0 | +4.43% |
| 2026-06-25 | 12.10 | 12.56 | 12.04 | 12.20 | 1.02M | +0.99% |
| 2026-06-24 | 11.27 | 12.21 | 11.22 | 12.08 | 1.17M | +8.34% |
| 2026-06-23 | 11.44 | 11.62 | 11.14 | 11.15 | 1.04M | -3.55% |
| 2026-06-22 | 11.71 | 11.85 | 11.44 | 11.56 | 1.09M | -2.12% |
| 2026-06-18 | 11.75 | 11.97 | 11.59 | 11.81 | 824K | +2.87% |
| 2026-06-17 | 11.52 | 12.06 | 11.39 | 11.48 | 865K | -1.03% |
| 2026-06-16 | 11.84 | 12.08 | 11.54 | 11.60 | 954K | -2.11% |
| 2026-06-15 | 12.39 | 12.63 | 11.80 | 11.85 | 1.32M | -4.36% |
| 2026-06-12 | 12.04 | 12.67 | 11.82 | 12.39 | 1.46M | +3.77% |
| 2026-06-11 | 11.02 | 12.01 | 10.80 | 11.94 | 1.17M | +8.74% |
| 2026-06-10 | 10.29 | 11.09 | 10.15 | 10.98 | 1.30M | +7.02% |
| 2026-06-09 | 10.21 | 10.61 | 10.11 | 10.26 | 1.24M | -0.77% |
| 2026-06-08 | 10.15 | 10.53 | 10.09 | 10.34 | 1.01M | +1.57% |
| 2026-06-05 | 10.46 | 10.59 | 10.10 | 10.18 | 1.00M | -0.59% |
| 2026-06-04 | 10.70 | 10.84 | 9.97 | 10.24 | 1.35M | -2.75% |
| 2026-06-03 | 10.34 | 10.54 | 10.21 | 10.53 | 1.51M | +0.86% |
| 2026-06-02 | 10.96 | 11.04 | 10.35 | 10.44 | 1.54M | -6.20% |
| 2026-06-01 | 11.67 | 11.81 | 11.10 | 11.13 | 1.19M | -4.30% |
| 2026-05-29 | 11.69 | 12.07 | 11.59 | 11.63 | 1.25M | -0.51% |
| 2026-05-28 | 11.44 | 11.89 | 11.31 | 11.69 | 1.17M | +1.65% |
| 2026-05-27 | 11.67 | 12.14 | 11.46 | 11.50 | 1.54M | -0.35% |
| 2026-05-26 | 11.53 | 11.68 | 11.17 | 11.54 | 1.23M | +0.44% |
| 2026-05-22 | 11.34 | 11.61 | 11.19 | 11.49 | 1.07M | +1.32% |
| 2026-05-21 | 10.85 | 11.35 | 10.60 | 11.34 | 829K | +3.37% |
| 2026-05-20 | 10.90 | 11.15 | 10.59 | 10.97 | 1.12M | +0.73% |
| 2026-05-19 | 11.13 | 11.25 | 10.81 | 10.89 | 1.61M | -1.09% |
| 2026-05-18 | 11.16 | 11.29 | 10.99 | 11.01 | 1.26M | -1.96% |
| 2026-05-15 | 10.73 | 11.28 | 10.70 | 11.23 | 1.85M | +4.37% |
| 2026-05-14 | 10.82 | 11.10 | 10.68 | 10.76 | 1.60M | -0.19% |
| 2026-05-13 | 11.26 | 11.31 | 10.77 | 10.78 | 1.63M | -5.02% |
| 2026-05-12 | 11.80 | 11.80 | 11.30 | 11.35 | 1.29M | -2.83% |
| 2026-05-11 | 12.10 | 12.10 | 11.50 | 11.68 | 796K | -3.47% |
| 2026-05-08 | 12.15 | 12.46 | 11.90 | 12.10 | 986K | +1.26% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FWRG — Frequently Asked Questions
Quick answers to the most common questions about buying FWRG stock.
How has FWRG stock performed recently?
FWRG declined -22.6% over the past year, below its 5-year annualized CAGR of -10.5%. 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 -22.6% 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.