Singapore markets close in 6 hours 14 minutes
Straits Times Index
3,334.15 +2.45 (+0.07%) Nikkei
39,267.70 -399.37 (-1.01%) Hang Seng
17,775.44 -314.49 (-1.74%) FTSE 100
8,225.33 -22.46 (-0.27%) Bitcoin USD
60,889.68 -1,229.92 (-1.98%) CMC Crypto 200
1,267.49 -16.30 (-1.27%)
First Watch Restaurant Group, Inc. (FWRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 18.00 | 18.45 | 17.89 | 18.22 | 18.22 | 689,100 |
| 25 Jun 2024 | 18.37 | 18.46 | 18.02 | 18.05 | 18.05 | 769,100 |
| 24 Jun 2024 | 18.48 | 18.56 | 18.09 | 18.36 | 18.36 | 713,200 |
| 21 Jun 2024 | 18.64 | 18.65 | 18.13 | 18.42 | 18.42 | 1,361,400 |
| 20 Jun 2024 | 18.84 | 19.17 | 18.29 | 18.32 | 18.32 | 1,007,100 |
| 18 Jun 2024 | 18.43 | 18.86 | 18.32 | 18.76 | 18.76 | 490,400 |
| 17 Jun 2024 | 17.82 | 18.41 | 17.77 | 18.26 | 18.26 | 283,100 |
| 14 Jun 2024 | 17.58 | 18.05 | 17.31 | 17.82 | 17.82 | 506,500 |
| 13 Jun 2024 | 17.91 | 18.15 | 17.63 | 18.05 | 18.05 | 489,900 |
| 12 Jun 2024 | 18.52 | 18.85 | 18.05 | 18.08 | 18.08 | 557,900 |
| 11 Jun 2024 | 17.60 | 18.33 | 17.60 | 18.30 | 18.30 | 390,400 |
| 10 Jun 2024 | 17.89 | 18.27 | 17.75 | 18.09 | 18.09 | 516,400 |
| 07 Jun 2024 | 18.76 | 18.91 | 18.18 | 18.18 | 18.18 | 417,600 |
| 06 Jun 2024 | 19.31 | 19.31 | 18.82 | 18.88 | 18.88 | 421,600 |
| 05 Jun 2024 | 18.80 | 19.38 | 18.71 | 19.27 | 19.27 | 383,100 |
| 04 Jun 2024 | 19.04 | 19.20 | 18.19 | 18.99 | 18.99 | 504,200 |
| 03 Jun 2024 | 19.70 | 19.98 | 19.03 | 19.09 | 19.09 | 504,700 |
| 31 May 2024 | 19.60 | 19.70 | 19.18 | 19.68 | 19.68 | 391,800 |
| 30 May 2024 | 19.29 | 19.54 | 18.94 | 19.45 | 19.45 | 369,700 |
| 29 May 2024 | 19.41 | 19.44 | 19.01 | 19.20 | 19.20 | 345,700 |
| 28 May 2024 | 19.94 | 20.33 | 19.62 | 19.74 | 19.74 | 756,600 |
| 24 May 2024 | 19.39 | 19.82 | 19.05 | 19.80 | 19.80 | 520,800 |
| 23 May 2024 | 19.27 | 19.28 | 18.78 | 19.25 | 19.25 | 464,000 |
| 22 May 2024 | 19.19 | 19.45 | 18.99 | 19.27 | 19.27 | 601,200 |
| 21 May 2024 | 19.32 | 19.52 | 19.02 | 19.17 | 19.17 | 664,400 |
| 20 May 2024 | 18.77 | 19.40 | 18.37 | 19.29 | 19.29 | 1,025,400 |
| 17 May 2024 | 19.44 | 19.57 | 18.83 | 18.93 | 18.93 | 654,900 |
| 16 May 2024 | 18.75 | 19.71 | 18.75 | 19.24 | 19.24 | 903,000 |
| 15 May 2024 | 19.61 | 19.74 | 18.96 | 19.15 | 19.15 | 800,100 |
| 14 May 2024 | 19.78 | 20.13 | 19.40 | 19.43 | 19.43 | 675,900 |
| 13 May 2024 | 21.01 | 21.10 | 19.61 | 19.68 | 19.68 | 800,500 |
| 10 May 2024 | 21.29 | 21.48 | 20.79 | 20.94 | 20.94 | 753,800 |
| 09 May 2024 | 21.69 | 21.73 | 21.08 | 21.33 | 21.33 | 678,600 |
| 08 May 2024 | 21.19 | 21.92 | 20.87 | 21.85 | 21.85 | 1,074,000 |
| 07 May 2024 | 24.27 | 24.39 | 20.85 | 21.51 | 21.51 | 2,702,900 |
| 06 May 2024 | 25.26 | 25.63 | 24.56 | 25.13 | 25.13 | 965,700 |
| 03 May 2024 | 25.54 | 25.85 | 24.99 | 25.05 | 25.05 | 519,600 |
| 02 May 2024 | 25.25 | 25.72 | 24.76 | 25.28 | 25.28 | 491,500 |
| 01 May 2024 | 25.35 | 25.55 | 24.61 | 24.97 | 24.97 | 674,200 |
| 30 Apr 2024 | 25.50 | 25.98 | 24.87 | 25.52 | 25.52 | 765,700 |
| 29 Apr 2024 | 23.80 | 24.82 | 23.80 | 24.77 | 24.77 | 617,500 |
| 26 Apr 2024 | 23.64 | 24.37 | 23.56 | 23.65 | 23.65 | 397,400 |
| 25 Apr 2024 | 22.80 | 23.95 | 22.41 | 23.63 | 23.63 | 567,000 |
| 24 Apr 2024 | 22.67 | 23.20 | 22.63 | 23.00 | 23.00 | 544,100 |
| 23 Apr 2024 | 22.35 | 22.88 | 22.35 | 22.75 | 22.75 | 299,400 |
| 22 Apr 2024 | 22.39 | 22.64 | 21.85 | 22.28 | 22.28 | 386,500 |
| 19 Apr 2024 | 22.08 | 22.38 | 21.81 | 22.30 | 22.30 | 756,200 |
| 18 Apr 2024 | 22.08 | 22.34 | 21.90 | 22.20 | 22.20 | 391,400 |
| 17 Apr 2024 | 22.22 | 22.26 | 21.81 | 22.05 | 22.05 | 302,500 |
| 16 Apr 2024 | 22.72 | 22.72 | 22.14 | 22.14 | 22.14 | 315,800 |
| 15 Apr 2024 | 22.58 | 22.97 | 22.56 | 22.66 | 22.66 | 514,900 |
| 12 Apr 2024 | 23.16 | 23.16 | 22.57 | 22.57 | 22.57 | 249,100 |
| 11 Apr 2024 | 23.05 | 23.26 | 22.72 | 23.25 | 23.25 | 268,600 |
| 10 Apr 2024 | 22.63 | 23.10 | 22.32 | 23.00 | 23.00 | 437,000 |
| 09 Apr 2024 | 23.25 | 23.51 | 23.02 | 23.15 | 23.15 | 387,800 |
| 08 Apr 2024 | 22.76 | 23.26 | 22.62 | 23.18 | 23.18 | 375,300 |
| 05 Apr 2024 | 22.80 | 23.20 | 22.69 | 22.76 | 22.76 | 634,400 |
| 04 Apr 2024 | 23.79 | 23.97 | 22.80 | 22.92 | 22.92 | 475,600 |
| 03 Apr 2024 | 23.43 | 23.69 | 23.33 | 23.59 | 23.59 | 442,500 |
| 02 Apr 2024 | 25.33 | 25.37 | 23.25 | 23.43 | 23.43 | 1,510,100 |
| 01 Apr 2024 | 24.87 | 25.53 | 24.56 | 25.40 | 25.40 | 842,100 |
| 28 Mar 2024 | 24.35 | 24.95 | 24.28 | 24.62 | 24.62 | 540,100 |
| 27 Mar 2024 | 24.27 | 24.66 | 24.03 | 24.35 | 24.35 | 893,700 |
| 26 Mar 2024 | 24.28 | 24.39 | 24.09 | 24.13 | 24.13 | 267,000 |
| 25 Mar 2024 | 24.19 | 24.40 | 24.00 | 24.09 | 24.09 | 424,200 |
| 22 Mar 2024 | 24.57 | 24.60 | 24.09 | 24.24 | 24.24 | 383,200 |
| 21 Mar 2024 | 24.30 | 24.71 | 23.90 | 24.47 | 24.47 | 414,300 |
| 20 Mar 2024 | 23.95 | 24.51 | 23.81 | 24.33 | 24.33 | 466,800 |
| 19 Mar 2024 | 23.66 | 24.00 | 23.49 | 23.90 | 23.90 | 429,300 |
| 18 Mar 2024 | 24.54 | 24.54 | 23.61 | 23.63 | 23.63 | 587,000 |
| 15 Mar 2024 | 24.12 | 24.56 | 23.94 | 24.54 | 24.54 | 749,300 |
| 14 Mar 2024 | 24.09 | 24.56 | 23.91 | 24.21 | 24.21 | 758,500 |
| 13 Mar 2024 | 24.58 | 24.72 | 24.12 | 24.22 | 24.22 | 375,000 |
| 12 Mar 2024 | 24.43 | 24.69 | 24.09 | 24.58 | 24.58 | 1,138,100 |
| 11 Mar 2024 | 25.04 | 25.04 | 24.01 | 24.64 | 24.64 | 799,100 |
| 08 Mar 2024 | 24.19 | 25.79 | 24.15 | 25.00 | 25.00 | 1,979,000 |
| 07 Mar 2024 | 24.68 | 25.32 | 24.25 | 24.79 | 24.79 | 825,900 |
| 06 Mar 2024 | 24.17 | 25.67 | 24.09 | 24.49 | 24.49 | 730,100 |
| 05 Mar 2024 | 24.85 | 25.75 | 24.51 | 24.58 | 24.58 | 1,527,200 |
| 04 Mar 2024 | 25.60 | 25.88 | 25.11 | 25.46 | 25.46 | 618,200 |
| 01 Mar 2024 | 25.34 | 25.59 | 24.96 | 25.37 | 25.37 | 381,300 |
| 29 Feb 2024 | 25.52 | 25.73 | 25.04 | 25.05 | 25.05 | 277,800 |
| 28 Feb 2024 | 24.93 | 25.45 | 24.85 | 25.19 | 25.19 | 275,000 |
| 27 Feb 2024 | 24.78 | 25.24 | 24.66 | 25.11 | 25.11 | 543,600 |
| 26 Feb 2024 | 23.93 | 24.78 | 23.93 | 24.66 | 24.66 | 500,000 |
| 23 Feb 2024 | 23.95 | 24.33 | 23.85 | 24.03 | 24.03 | 186,700 |
| 22 Feb 2024 | 23.90 | 24.24 | 23.85 | 23.98 | 23.98 | 315,000 |
| 21 Feb 2024 | 24.39 | 24.45 | 23.63 | 23.90 | 23.90 | 479,300 |
| 20 Feb 2024 | 24.35 | 24.58 | 24.09 | 24.37 | 24.37 | 223,000 |
| 16 Feb 2024 | 24.08 | 24.70 | 24.07 | 24.42 | 24.42 | 231,600 |
| 15 Feb 2024 | 23.93 | 24.32 | 23.84 | 24.15 | 24.15 | 260,600 |
| 14 Feb 2024 | 23.37 | 23.91 | 23.29 | 23.79 | 23.79 | 248,800 |
| 13 Feb 2024 | 23.42 | 23.46 | 22.99 | 23.30 | 23.30 | 610,600 |
| 12 Feb 2024 | 23.67 | 24.16 | 23.42 | 23.98 | 23.98 | 413,700 |
| 09 Feb 2024 | 22.97 | 23.41 | 22.76 | 23.38 | 23.38 | 341,100 |
| 08 Feb 2024 | 21.68 | 22.95 | 21.68 | 22.88 | 22.88 | 285,600 |
| 07 Feb 2024 | 21.89 | 22.06 | 21.51 | 21.65 | 21.65 | 238,200 |
| 06 Feb 2024 | 21.50 | 21.81 | 21.39 | 21.78 | 21.78 | 224,800 |
| 05 Feb 2024 | 21.58 | 21.65 | 21.34 | 21.43 | 21.43 | 209,900 |
| 02 Feb 2024 | 22.03 | 22.10 | 21.72 | 21.81 | 21.81 | 215,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.