First Watch Restaurant Group, Inc. (FWRG) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +21.2%
- 3M
- +3.3%
- YTD
- -16.3%
- 1Y
- -25.4%
- 3Y
- -8.7%
- 5Y
- -9.1%
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
- -28.6%
FWRG Stock Price Trajectory (2021–2026)
As of November 8, 2026, First Watch Restaurant Group, Inc. (FWRG) trades at $12.86, representing a -25.4% return over the past year. The stock has delivered a -37.8% total return over five years (-9.1% 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 -50.5%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CBRL (+108.4% 1Y), BJRI (+60.5% 1Y), and CAKE (+127.4% 1Y), FWRG has underperformed the peer group average. Compare FWRG vs CBRL →
FWRG Historical Price Data · from 2021
Rows 1–50 of 1,281| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.98 | 13.43 | 12.75 | 12.86 | 2.04M | -1.98% |
| 2026-11-05 | 13.33 | 13.49 | 12.84 | 13.12 | 1.92M | -2.81% |
| 2026-11-04 | 13.82 | 14.00 | 13.12 | 13.50 | 2.63M | -0.95% |
| 2026-11-03 | 13.00 | 14.11 | 13.00 | 13.63 | 3.49M | +5.25% |
| 2026-11-02 | 12.85 | 13.44 | 12.74 | 12.95 | 4.19M | +1.65% |
| 2026-10-30 | 12.73 | 13.14 | 12.56 | 12.74 | 2.16M | +1.84% |
| 2026-10-29 | 11.83 | 12.55 | 11.75 | 12.51 | 2.13M | +8.31% |
| 2026-10-28 | 11.09 | 11.96 | 11.00 | 11.55 | 2.32M | +4.15% |
| 2026-10-27 | 11.10 | 11.13 | 10.76 | 11.09 | 2.16M | +0.27% |
| 2026-10-26 | 10.97 | 11.45 | 10.69 | 11.06 | 2.38M | +1.56% |
| 2026-10-23 | 11.40 | 11.51 | 10.66 | 10.89 | 1.69M | -5.80% |
| 2026-10-22 | 11.15 | 11.57 | 11.01 | 11.56 | 1.30M | +3.86% |
| 2026-10-21 | 11.79 | 11.80 | 11.02 | 11.13 | 1.61M | -7.02% |
| 2026-10-20 | 12.26 | 12.40 | 11.93 | 11.97 | 925K | -1.56% |
| 2026-10-19 | 11.97 | 12.24 | 11.63 | 12.16 | 1.14M | +0.33% |
| 2026-10-16 | 12.38 | 12.71 | 12.08 | 12.12 | 1.85M | -1.94% |
| 2026-10-15 | 11.87 | 12.43 | 11.64 | 12.36 | 1.95M | +4.48% |
| 2026-10-14 | 11.86 | 11.96 | 11.63 | 11.83 | 1.68M | -1.74% |
| 2026-10-13 | 11.39 | 12.23 | 11.39 | 12.04 | 2.38M | +6.93% |
| 2026-10-12 | 11.00 | 11.29 | 10.87 | 11.26 | 1.38M | +2.55% |
| 2026-10-09 | 10.93 | 11.24 | 10.78 | 10.98 | 1.52M | +0.18% |
| 2026-10-08 | 10.39 | 11.00 | 10.32 | 10.96 | 3.00M | +4.38% |
| 2026-10-07 | 10.52 | 10.64 | 10.31 | 10.50 | 1.80M | -1.04% |
| 2026-10-06 | 10.51 | 10.77 | 10.43 | 10.61 | 1.00M | +0.95% |
| 2026-10-05 | 10.64 | 10.79 | 10.12 | 10.51 | 1.58M | -0.57% |
| 2026-10-02 | 10.33 | 10.64 | 10.21 | 10.57 | 1.84M | +3.32% |
| 2026-10-01 | 10.19 | 10.60 | 10.13 | 10.23 | 1.77M | +0.59% |
| 2026-09-30 | 10.40 | 10.42 | 9.93 | 10.17 | 1.84M | -2.02% |
| 2026-09-29 | 10.15 | 10.46 | 10.09 | 10.38 | 1.23M | +2.27% |
| 2026-09-28 | 10.11 | 10.34 | 9.88 | 10.15 | 862K | +0.10% |
| 2026-09-25 | 10.22 | 10.29 | 10.06 | 10.14 | 1.01M | -0.78% |
| 2026-09-24 | 10.24 | 10.37 | 10.10 | 10.22 | 1.03M | +0.20% |
| 2026-09-23 | 10.30 | 10.33 | 9.88 | 10.20 | 1.53M | -1.16% |
| 2026-09-22 | 10.32 | 10.69 | 10.17 | 10.32 | 906K | +1.78% |
| 2026-09-21 | 10.23 | 10.30 | 10.01 | 10.14 | 1.07M | -0.39% |
| 2026-09-18 | 9.97 | 10.24 | 9.96 | 10.18 | 2.01M | +0.69% |
| 2026-09-17 | 10.54 | 10.71 | 10.10 | 10.11 | 1.55M | -3.07% |
| 2026-09-16 | 10.49 | 10.72 | 10.36 | 10.43 | 1.49M | -0.57% |
| 2026-09-15 | 11.26 | 11.27 | 10.26 | 10.49 | 2.05M | -7.66% |
| 2026-09-14 | 11.37 | 11.56 | 11.11 | 11.36 | 820K | +0.09% |
| 2026-09-11 | 11.61 | 11.61 | 11.08 | 11.35 | 1.02M | +1.43% |
| 2026-09-10 | 11.19 | 11.36 | 11.09 | 11.19 | 1.36M | -0.80% |
| 2026-09-09 | 12.13 | 12.13 | 11.27 | 11.28 | 1.24M | -8.22% |
| 2026-09-08 | 12.14 | 12.70 | 12.10 | 12.29 | 1.43M | +1.99% |
| 2026-09-04 | 11.80 | 12.40 | 11.70 | 12.05 | 1.03M | +2.99% |
| 2026-09-03 | 12.29 | 12.29 | 11.63 | 11.70 | 1.24M | -3.39% |
| 2026-09-02 | 12.11 | 12.45 | 12.00 | 12.11 | 1.42M | +0.25% |
| 2026-09-01 | 12.54 | 12.85 | 12.02 | 12.08 | 1.03M | -4.73% |
| 2026-08-31 | 12.43 | 12.78 | 12.25 | 12.68 | 830K | +1.36% |
| 2026-08-28 | 12.62 | 12.74 | 12.39 | 12.51 | 586K | +1.05% |
FWRG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -25.4% over the past year, below its 5-year annualized CAGR of -9.1%. The stock trades above 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 $18.77. Current 1-year return of -25.4% 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.