First Watch Restaurant Group, Inc.
FWRGNASDAQConsumer Cyclical● Active
$10.44
+$0.26(+2.55%)
Market Cap$643572599
P/E Ratio—
52W High$19.53
52W Low$10.09
First Watch Restaurant Group, Inc.（FWRG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fwrg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.98
Apr 30, 2024
-59.9% from here
5-Year Low5Y
$9.97
Jun 4, 2026
+4.6% from low
IPO Priceadj.
$22.13
Oct 1, 2021
-52.9% since IPO
1 Year Ago
$15.97
Jun 9, 2025
-34.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FWRG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.15 | $10.53 | $10.09 | $10.38 | $10.38 | 445K | +2.26% |
| Jun 5, 2026 | $10.41 | $10.61 | $10.10 | $10.18 | $10.18 | 1.0M | -2.21% |
| Jun 4, 2026 | $10.70 | $10.84 | $9.97 | $10.24 | $10.24 | 1.4M | -4.30% |
| Jun 3, 2026 | $10.38 | $10.55 | $10.21 | $10.53 | $10.53 | 1.5M | +1.45% |
| Jun 2, 2026 | $11.05 | $11.16 | $10.35 | $10.44 | $10.44 | 1.6M | -5.52% |
| Jun 1, 2026 | $11.66 | $11.81 | $11.10 | $11.13 | $11.13 | 1.2M | -4.55% |
| May 29, 2026 | $11.84 | $12.08 | $11.59 | $11.63 | $11.63 | 1.4M | -1.77% |
| May 28, 2026 | $11.44 | $11.90 | $11.31 | $11.69 | $11.69 | 1.2M | +2.19% |
| May 27, 2026 | $11.64 | $12.14 | $11.46 | $11.50 | $11.50 | 1.6M | -1.20% |
| May 26, 2026 | $11.53 | $11.68 | $11.17 | $11.54 | $11.54 | 1.7M | +0.09% |
| May 22, 2026 | $11.34 | $11.61 | $11.19 | $11.49 | $11.49 | 1.1M | +1.32% |
| May 21, 2026 | $10.90 | $11.35 | $10.60 | $11.34 | $11.34 | 856K | +4.04% |
| May 20, 2026 | $10.90 | $11.15 | $10.59 | $10.97 | $10.97 | 1.1M | +0.64% |
| May 19, 2026 | $11.13 | $11.25 | $10.81 | $10.89 | $10.89 | 1.8M | -2.16% |
| May 18, 2026 | $11.16 | $11.29 | $10.99 | $11.01 | $11.01 | 1.3M | -1.34% |
| May 15, 2026 | $10.73 | $11.28 | $10.70 | $11.23 | $11.23 | 1.9M | +4.66% |
| May 14, 2026 | $10.82 | $11.10 | $10.68 | $10.76 | $10.76 | 1.6M | -0.55% |
| May 13, 2026 | $11.26 | $11.31 | $10.76 | $10.78 | $10.78 | 1.9M | -4.26% |
| May 12, 2026 | $11.79 | $11.80 | $11.30 | $11.35 | $11.35 | 1.3M | -3.73% |
| May 11, 2026 | $12.04 | $12.04 | $11.50 | $11.68 | $11.68 | 885K | -2.99% |
Showing 1–20 of 1,175 records
Annual Stock Price Performance · FWRG
Jan 1 → Dec 31 · 6 years2026-31.2%$15.08 → $10.38
-31.2%
2025-20.3%$18.93 → $15.08
-20.3%
2024-6.4%$19.88 → $18.61
-6.4%
2023+45.8%$13.79 → $20.10
+45.8%
2022-20.0%$16.91 → $13.53
-20.0%
2021-20.2%$21.00 → $16.76
-20.2%
Best Year2023 · +45.8%
Worst Year2026 · -31.2%
Positive Years1 / 6
Avg Annual Return-8.7%
6Y Total Return-50.6%
6Y CAGR~-11.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in FWRG?
If you invested $1,000 in FWRG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$471
Total Return-52.9%
CAGR~-14.0% / yr
Profit$-529
Based on Oct 1, 2021 · $22.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Watch Restaurant Group, Inc.（FWRG）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FWRG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FWRG 历史股价FMP 日线复权 OHLCV