FWRG | FIRST WATCH REST | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FIRST WATCH REST (FWRG)

NASDAQ

$11.19-$0.16 (-1.41%)

Price as of Sep 11, 2026 7:52 PM EDT

$700.4M
Market Cap
-33.31%
1-Year Change
Restaurants
Industry

1 Month
-3.65%

Low Price$11.19

High Price$13.17
3 Months
-4.94%

Low Price$11.15

High Price$13.34
1 Year
-33.31%

Low Price$10.11

High Price$18.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	11.61	11.61	11.08	11.35	+1.43%	1,024,847
09/10/2026	11.19	11.36	11.09	11.19	-0.80%	1,364,552
09/09/2026	12.13	12.13	11.27	11.28	-8.22%	1,244,100
09/08/2026	12.14	12.70	12.10	12.29	+1.99%	1,429,223
09/04/2026	11.80	12.40	11.70	12.05	+2.99%	1,031,482
09/03/2026	12.29	12.29	11.63	11.70	-3.39%	1,244,330
09/02/2026	12.11	12.45	12.00	12.11	+0.29%	1,418,845
09/01/2026	12.54	12.85	12.02	12.08	-4.77%	1,031,830
08/31/2026	12.43	12.78	12.25	12.68	+1.36%	831,071
08/28/2026	12.62	12.74	12.39	12.51	+1.05%	585,538
08/27/2026	12.70	12.70	12.15	12.38	-3.96%	646,541
08/26/2026	13.02	13.02	12.78	12.89	-0.77%	556,823
08/25/2026	13.15	13.37	12.93	12.99	-1.37%	569,004
08/24/2026	13.03	13.40	13.01	13.17	+1.07%	868,295
08/21/2026	12.91	13.06	12.63	13.03	+3.17%	793,993
08/20/2026	12.41	12.70	12.12	12.63	+1.12%	677,414
08/19/2026	12.12	12.82	12.11	12.49	+4.00%	1,008,852
08/18/2026	12.32	12.58	11.98	12.01	-2.44%	985,308
08/17/2026	12.53	12.60	12.21	12.31	-3.22%	1,037,542
08/14/2026	12.91	13.22	12.68	12.72	-1.93%	1,185,082
08/13/2026	12.86	13.17	12.72	12.97	+2.53%	1,041,298
08/12/2026	11.90	12.80	11.79	12.65	+7.39%	1,368,606
08/11/2026	12.03	12.16	11.53	11.78	-2.08%	1,055,571
08/10/2026	12.32	12.40	11.68	12.03	-3.14%	1,444,566
08/07/2026	12.43	12.53	12.09	12.42	-0.24%	842,148
08/06/2026	12.74	12.92	12.38	12.45	-3.19%	822,770
08/05/2026	12.81	13.11	12.56	12.86	+0.47%	1,481,949
08/04/2026	12.53	13.19	11.77	12.80	+2.40%	3,839,465
08/04/2026	$0.04 Earnings
08/03/2026	13.00	13.24	12.40	12.50	-2.72%	2,223,101
07/31/2026	13.39	13.44	12.59	12.85	-3.67%	748,350
07/30/2026	13.29	13.60	13.12	13.34	+1.06%	1,015,139
07/29/2026	12.92	13.39	12.88	13.20	+1.54%	1,553,560
07/28/2026	12.99	13.22	12.84	13.00	+0.89%	901,415
07/27/2026	12.39	12.94	12.33	12.89	+6.31%	1,094,601
07/24/2026	12.08	12.38	11.93	12.12	+1.34%	657,902
07/23/2026	12.14	12.15	11.91	11.96	-3.08%	684,462
07/22/2026	12.56	12.60	12.17	12.34	-0.64%	700,849
07/21/2026	12.38	12.50	12.03	12.42	+1.55%	664,765
07/20/2026	12.50	12.53	11.99	12.23	-1.77%	844,002
07/17/2026	11.95	12.73	11.95	12.45	+2.22%	1,324,006
07/16/2026	12.08	12.36	12.04	12.18	+0.83%	765,451
07/15/2026	12.11	12.59	12.06	12.08	-0.49%	861,126
07/14/2026	12.25	12.30	12.02	12.14	-0.49%	770,397
07/13/2026	12.59	12.83	12.15	12.20	-2.09%	793,300
07/10/2026	12.51	12.82	12.41	12.46	-0.08%	668,367
07/09/2026	12.29	12.78	12.29	12.47	+0.48%	681,532
07/08/2026	12.64	12.75	12.07	12.41	-3.50%	830,906
07/07/2026	12.80	13.11	12.72	12.86	-0.54%	1,073,229
07/06/2026	13.20	13.26	12.52	12.93	-1.22%	854,981
07/02/2026	13.44	13.50	12.76	13.09	-1.87%	1,074,391
07/01/2026	12.92	13.64	12.69	13.34	+3.49%	1,553,325
06/30/2026	12.80	13.05	12.68	12.89	-0.62%	1,106,580
06/29/2026	12.72	13.10	12.53	12.97	+1.81%	1,595,544
06/26/2026	12.13	12.79	12.13	12.74	+4.43%	3,495,902
06/25/2026	12.10	12.57	12.04	12.20	+0.99%	1,039,604
06/24/2026	11.27	12.21	11.22	12.08	+8.34%	1,337,344
06/23/2026	11.38	11.62	11.14	11.15	-3.55%	1,069,923
06/22/2026	11.79	11.85	11.44	11.56	-2.12%	1,107,365
06/18/2026	11.75	11.98	11.59	11.81	+2.87%	897,545
06/17/2026	11.52	12.06	11.39	11.48	-1.03%	894,851
06/16/2026	11.84	12.08	11.54	11.60	-2.11%	980,187
06/15/2026	12.44	12.63	11.81	11.85	-4.36%	1,368,474
06/12/2026	11.82	12.67	11.82	12.39	+3.77%	1,460,680
06/11/2026	11.00	12.01	10.80	11.94	+8.74%	1,231,617
06/10/2026	10.15	11.09	10.15	10.98	+7.02%	1,318,909
06/09/2026	10.21	10.61	10.11	10.26	-0.77%	1,241,227
06/08/2026	10.15	10.53	10.09	10.34	+1.57%	1,020,038
06/05/2026	10.41	10.61	10.10	10.18	-0.59%	1,013,039
06/04/2026	10.70	10.84	9.97	10.24	-2.75%	1,362,486
06/03/2026	10.38	10.55	10.21	10.53	+0.86%	1,523,060
06/02/2026	11.05	11.16	10.35	10.44	-6.20%	1,568,662
06/01/2026	11.66	11.81	11.10	11.13	-4.30%	1,230,818
05/29/2026	11.84	12.08	11.59	11.63	-0.51%	1,362,331
05/28/2026	11.44	11.90	11.31	11.69	+1.65%	1,224,244
05/27/2026	11.64	12.14	11.46	11.50	-0.35%	1,594,270
05/26/2026	11.53	11.68	11.17	11.54	+0.44%	1,657,692
05/22/2026	11.34	11.61	11.19	11.49	+1.32%	1,079,127
05/21/2026	10.90	11.35	10.60	11.34	+3.37%	856,196
05/20/2026	10.90	11.15	10.59	10.97	+0.73%	1,134,192
05/19/2026	11.13	11.25	10.81	10.89	-1.09%	1,833,855
05/18/2026	11.16	11.29	10.99	11.01	-1.96%	1,295,205
05/15/2026	10.73	11.28	10.70	11.23	+4.37%	1,876,394
05/14/2026	10.82	11.10	10.68	10.76	-0.19%	1,637,785
05/13/2026	11.26	11.31	10.76	10.78	-5.02%	1,923,942
05/12/2026	11.79	11.80	11.30	11.35	-2.83%	1,320,455
05/11/2026	12.04	12.04	11.50	11.68	-3.47%	884,863
05/08/2026	12.16	12.46	11.90	12.10	+1.26%	990,879
05/07/2026	12.13	12.14	11.52	11.95	-1.81%	1,620,033
05/06/2026	12.20	12.54	12.00	12.17	-0.08%	2,414,358
05/05/2026	12.53	13.21	12.15	12.18	-0.25%	2,151,680
05/05/2026	-$0.04 Earnings
05/04/2026	12.94	13.08	12.18	12.21	-6.72%	2,089,181
05/01/2026	13.14	13.35	12.91	13.09	-0.23%	876,262
04/30/2026	13.11	13.35	13.06	13.12	+1.63%	1,245,547
04/29/2026	12.97	13.06	12.77	12.91	+0.39%	800,189
04/28/2026	13.15	13.45	12.78	12.86	-2.28%	1,057,716
04/27/2026	13.21	13.37	12.92	13.16	-0.90%	856,080
04/24/2026	13.22	13.38	12.88	13.28	+0.45%	745,138
04/23/2026	13.62	13.82	13.19	13.22	-2.29%	1,243,224