First Watch Restaurant Group, Inc. (FWRG) stock
FWRGNasdaqRetail-Eating PlacesFiscal year ends December 28
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 4, 2026Score 11/3024% below fair value
$12.74+0.23 (+1.84%)
Close on Oct 30, 2026Market cap $786.22MP/E 43.9Yield –
Price history
First Watch Restaurant share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.74
+1.84% on the day
52-week range
$9.88 – $18.77
-32.1% from the high
Change over 52 weeks
-22.7%
From $16.49 on Oct 30, 2025
Average volume
1.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.73 | $13.14 | $12.56 | $12.74 | +1.84% | 2,163,520 |
| Oct 29, 2026 | $11.83 | $12.55 | $11.75 | $12.51 | +8.31% | 2,130,496 |
| Oct 28, 2026 | $11.09 | $11.96 | $11.00 | $11.55 | +4.15% | 2,324,512 |
| Oct 27, 2026 | $11.10 | $11.13 | $10.76 | $11.09 | +0.27% | 2,158,333 |
| Oct 26, 2026 | $10.97 | $11.45 | $10.69 | $11.06 | +1.56% | 2,375,599 |
| Oct 23, 2026 | $11.40 | $11.51 | $10.66 | $10.89 | -5.80% | 1,694,781 |
| Oct 22, 2026 | $11.15 | $11.57 | $11.01 | $11.56 | +3.86% | 1,301,842 |
| Oct 21, 2026 | $11.79 | $11.80 | $11.02 | $11.13 | -7.02% | 1,608,026 |
| Oct 20, 2026 | $12.26 | $12.40 | $11.93 | $11.97 | -1.56% | 925,400 |
| Oct 19, 2026 | $11.97 | $12.24 | $11.63 | $12.16 | +0.33% | 1,140,394 |
| Oct 16, 2026 | $12.38 | $12.71 | $12.08 | $12.12 | -1.94% | 1,849,165 |
| Oct 15, 2026 | $11.87 | $12.43 | $11.64 | $12.36 | +4.48% | 1,945,756 |
| Oct 14, 2026 | $11.86 | $11.96 | $11.63 | $11.83 | -1.74% | 1,682,494 |
| Oct 13, 2026 | $11.39 | $12.23 | $11.39 | $12.04 | +6.93% | 2,376,288 |
| Oct 12, 2026 | $11.00 | $11.29 | $10.87 | $11.26 | +2.55% | 1,376,247 |
| Oct 9, 2026 | $10.93 | $11.24 | $10.78 | $10.98 | +0.18% | 1,523,681 |
| Oct 8, 2026 | $10.39 | $11.00 | $10.32 | $10.96 | +4.38% | 2,998,739 |
| Oct 7, 2026 | $10.52 | $10.64 | $10.31 | $10.50 | -1.04% | 1,801,000 |
| Oct 6, 2026 | $10.51 | $10.77 | $10.43 | $10.61 | +0.95% | 1,001,964 |
| Oct 5, 2026 | $10.64 | $10.79 | $10.12 | $10.51 | -0.57% | 1,575,709 |
| Oct 2, 2026 | $10.33 | $10.64 | $10.21 | $10.57 | +3.32% | 1,838,286 |
| Oct 1, 2026 | $10.19 | $10.60 | $10.13 | $10.23 | +0.59% | 1,766,020 |
| Sep 30, 2026 | $10.40 | $10.42 | $9.93 | $10.17 | -2.02% | 1,835,466 |
| Sep 29, 2026 | $10.15 | $10.46 | $10.09 | $10.38 | +2.27% | 1,233,090 |
| Sep 28, 2026 | $10.11 | $10.34 | $9.88 | $10.15 | +0.10% | 861,982 |
| Sep 25, 2026 | $10.22 | $10.29 | $10.06 | $10.14 | -0.78% | 1,012,537 |
| Sep 24, 2026 | $10.24 | $10.37 | $10.10 | $10.22 | +0.20% | 1,033,423 |
| Sep 23, 2026 | $10.30 | $10.33 | $9.88 | $10.20 | -1.16% | 1,534,094 |
| Sep 22, 2026 | $10.32 | $10.69 | $10.17 | $10.32 | +1.78% | 905,720 |
| Sep 21, 2026 | $10.23 | $10.30 | $10.01 | $10.14 | -0.39% | 1,065,298 |
| Sep 18, 2026 | $9.97 | $10.24 | $9.96 | $10.18 | +0.74% | 2,007,555 |
| Sep 17, 2026 | $10.54 | $10.71 | $10.10 | $10.11 | -3.12% | 1,548,553 |
| Sep 16, 2026 | $10.49 | $10.72 | $10.36 | $10.43 | -0.57% | 1,490,358 |
| Sep 15, 2026 | $11.26 | $11.27 | $10.26 | $10.49 | -7.66% | 2,051,372 |
| Sep 14, 2026 | $11.37 | $11.56 | $11.11 | $11.36 | +0.09% | 819,669 |
| Sep 11, 2026 | $11.61 | $11.61 | $11.08 | $11.35 | +1.43% | 1,024,847 |
| Sep 10, 2026 | $11.19 | $11.36 | $11.09 | $11.19 | -0.80% | 1,364,552 |
| Sep 9, 2026 | $12.13 | $12.13 | $11.27 | $11.28 | -8.22% | 1,244,100 |
| Sep 8, 2026 | $12.14 | $12.70 | $12.10 | $12.29 | +1.99% | 1,429,223 |
| Sep 4, 2026 | $11.80 | $12.40 | $11.70 | $12.05 | +2.99% | 1,031,482 |
| Sep 3, 2026 | $12.29 | $12.29 | $11.63 | $11.70 | -3.39% | 1,244,330 |
| Sep 2, 2026 | $12.11 | $12.45 | $12.00 | $12.11 | +0.29% | 1,418,845 |
| Sep 1, 2026 | $12.54 | $12.85 | $12.02 | $12.08 | -4.77% | 1,031,830 |
| Aug 31, 2026 | $12.43 | $12.78 | $12.25 | $12.68 | +1.36% | 830,326 |
| Aug 28, 2026 | $12.62 | $12.74 | $12.39 | $12.51 | +1.05% | 585,538 |
| Aug 27, 2026 | $12.70 | $12.70 | $12.15 | $12.38 | -3.96% | 646,541 |
| Aug 26, 2026 | $13.02 | $13.02 | $12.78 | $12.89 | -0.77% | 556,823 |
| Aug 25, 2026 | $13.15 | $13.37 | $12.93 | $12.99 | -1.37% | 569,004 |
| Aug 24, 2026 | $13.03 | $13.40 | $13.01 | $13.17 | +1.07% | 868,295 |
| Aug 21, 2026 | $12.91 | $13.06 | $12.63 | $13.03 | +3.17% | 793,993 |
| Aug 20, 2026 | $12.41 | $12.70 | $12.12 | $12.63 | +1.12% | 677,414 |
| Aug 19, 2026 | $12.12 | $12.82 | $12.11 | $12.49 | +4.00% | 1,008,852 |
| Aug 18, 2026 | $12.32 | $12.58 | $11.98 | $12.01 | -2.44% | 985,308 |
| Aug 17, 2026 | $12.53 | $12.60 | $12.21 | $12.31 | -3.22% | 1,037,542 |
| Aug 14, 2026 | $12.91 | $13.22 | $12.68 | $12.72 | -1.93% | 1,185,082 |
| Aug 13, 2026 | $12.86 | $13.17 | $12.72 | $12.97 | +2.53% | 1,041,298 |
| Aug 12, 2026 | $11.90 | $12.80 | $11.79 | $12.65 | +7.39% | 1,369,609 |
| Aug 11, 2026 | $12.03 | $12.16 | $11.53 | $11.78 | -2.08% | 1,055,571 |
| Aug 10, 2026 | $12.32 | $12.40 | $11.68 | $12.03 | -3.14% | 1,444,566 |
| Aug 7, 2026 | $12.43 | $12.53 | $12.09 | $12.42 | -0.24% | 842,148 |
| Aug 6, 2026 | $12.74 | $12.92 | $12.38 | $12.45 | -3.19% | 822,770 |
| Aug 5, 2026 | $12.81 | $13.11 | $12.56 | $12.86 | +0.47% | 1,482,010 |
| Aug 4, 2026 | $12.53 | $13.19 | $11.77 | $12.80 | +2.40% | 3,839,465 |
| Aug 3, 2026 | $13.00 | $13.24 | $12.40 | $12.50 | -2.72% | 2,223,101 |
| Jul 31, 2026 | $13.39 | $13.44 | $12.59 | $12.85 | -3.67% | 749,380 |
| Jul 30, 2026 | $13.29 | $13.60 | $13.12 | $13.34 | +1.06% | 1,015,139 |
| Jul 29, 2026 | $12.92 | $13.39 | $12.88 | $13.20 | +1.54% | 1,553,560 |
| Jul 28, 2026 | $12.99 | $13.22 | $12.84 | $13.00 | +0.89% | 901,415 |
| Jul 27, 2026 | $12.39 | $12.94 | $12.33 | $12.89 | +6.31% | 1,094,631 |
| Jul 24, 2026 | $12.08 | $12.38 | $11.93 | $12.12 | +1.34% | 657,902 |
| Jul 23, 2026 | $12.14 | $12.15 | $11.91 | $11.96 | -3.08% | 684,462 |
| Jul 22, 2026 | $12.56 | $12.60 | $12.17 | $12.34 | -0.64% | 700,849 |
| Jul 21, 2026 | $12.38 | $12.50 | $12.03 | $12.42 | +1.55% | 664,765 |
| Jul 20, 2026 | $12.50 | $12.53 | $11.99 | $12.23 | -1.77% | 844,002 |
| Jul 17, 2026 | $11.95 | $12.73 | $11.95 | $12.45 | +2.22% | 1,324,006 |
| Jul 16, 2026 | $12.08 | $12.36 | $12.04 | $12.18 | +0.83% | 765,451 |
| Jul 15, 2026 | $12.11 | $12.59 | $12.06 | $12.08 | -0.49% | 861,126 |
| Jul 14, 2026 | $12.25 | $12.30 | $12.02 | $12.14 | -0.49% | 782,724 |
| Jul 13, 2026 | $12.59 | $12.83 | $12.15 | $12.20 | -2.09% | 793,300 |
| Jul 10, 2026 | $12.51 | $12.82 | $12.41 | $12.46 | -0.08% | 668,367 |
| Jul 9, 2026 | $12.29 | $12.78 | $12.29 | $12.47 | +0.48% | 681,532 |
| Jul 8, 2026 | $12.64 | $12.75 | $12.07 | $12.41 | -3.50% | 830,906 |
| Jul 7, 2026 | $12.80 | $13.11 | $12.72 | $12.86 | -0.54% | 1,073,229 |
| Jul 6, 2026 | $13.20 | $13.26 | $12.52 | $12.93 | -1.22% | 854,981 |
| Jul 2, 2026 | $13.44 | $13.50 | $12.76 | $13.09 | -1.87% | 1,074,391 |
| Jul 1, 2026 | $12.92 | $13.64 | $12.69 | $13.34 | +3.49% | 1,553,847 |
| Jun 30, 2026 | $12.80 | $13.05 | $12.68 | $12.89 | -0.62% | 1,106,580 |
| Jun 29, 2026 | $12.72 | $13.10 | $12.53 | $12.97 | +1.81% | 1,595,544 |
| Jun 26, 2026 | $12.13 | $12.79 | $12.13 | $12.74 | +4.43% | 3,495,902 |
| Jun 25, 2026 | $12.10 | $12.57 | $12.04 | $12.20 | +0.99% | 1,039,604 |
| Jun 24, 2026 | $11.27 | $12.21 | $11.22 | $12.08 | +8.34% | 1,337,344 |
| Jun 23, 2026 | $11.38 | $11.62 | $11.14 | $11.15 | -3.55% | 1,069,923 |
| Jun 22, 2026 | $11.79 | $11.85 | $11.44 | $11.56 | -2.12% | 1,107,365 |
| Jun 18, 2026 | $11.75 | $11.98 | $11.59 | $11.81 | +2.87% | 897,545 |
| Jun 17, 2026 | $11.52 | $12.06 | $11.39 | $11.48 | -1.03% | 894,851 |
| Jun 16, 2026 | $11.84 | $12.08 | $11.54 | $11.60 | -2.11% | 980,187 |
| Jun 15, 2026 | $12.44 | $12.63 | $11.81 | $11.85 | -4.36% | 1,368,474 |
| Jun 12, 2026 | $11.82 | $12.67 | $11.82 | $12.39 | +3.77% | 1,460,680 |
| Jun 11, 2026 | $11.00 | $12.01 | $10.80 | $11.94 | +8.74% | 1,231,617 |
| Jun 10, 2026 | $10.15 | $11.09 | $10.15 | $10.98 | +7.02% | 1,318,909 |
| Jun 9, 2026 | $10.21 | $10.61 | $10.11 | $10.26 | -0.77% | 1,241,227 |
| Jun 8, 2026 | $10.15 | $10.53 | $10.09 | $10.34 | +1.57% | 1,020,038 |
| Jun 5, 2026 | $10.41 | $10.61 | $10.10 | $10.18 | -0.59% | 1,013,039 |
| Jun 4, 2026 | $10.70 | $10.84 | $9.97 | $10.24 | -2.75% | 1,362,486 |
| Jun 3, 2026 | $10.38 | $10.55 | $10.21 | $10.53 | +0.86% | 1,524,219 |
| Jun 2, 2026 | $11.05 | $11.16 | $10.35 | $10.44 | -6.20% | 1,568,662 |
| Jun 1, 2026 | $11.66 | $11.81 | $11.10 | $11.13 | -4.30% | 1,230,818 |
| May 29, 2026 | $11.84 | $12.08 | $11.59 | $11.63 | -0.51% | 1,362,331 |
| May 28, 2026 | $11.44 | $11.90 | $11.31 | $11.69 | +1.65% | 1,224,244 |
| May 27, 2026 | $11.64 | $12.14 | $11.46 | $11.50 | -0.35% | 1,594,270 |
| May 26, 2026 | $11.53 | $11.68 | $11.17 | $11.54 | +0.44% | 1,657,692 |
| May 22, 2026 | $11.34 | $11.61 | $11.19 | $11.49 | +1.32% | 1,079,127 |
| May 21, 2026 | $10.90 | $11.35 | $10.60 | $11.34 | +3.37% | 856,196 |
| May 20, 2026 | $10.90 | $11.15 | $10.59 | $10.97 | +0.73% | 1,134,192 |
| May 19, 2026 | $11.13 | $11.25 | $10.81 | $10.89 | -1.09% | 1,833,855 |
| May 18, 2026 | $11.16 | $11.29 | $10.99 | $11.01 | -1.96% | 1,295,205 |
| May 15, 2026 | $10.73 | $11.28 | $10.70 | $11.23 | +4.37% | 1,876,394 |
| May 14, 2026 | $10.82 | $11.10 | $10.68 | $10.76 | -0.19% | 1,637,785 |
| May 13, 2026 | $11.26 | $11.31 | $10.76 | $10.78 | -5.02% | 1,923,942 |
| May 12, 2026 | $11.79 | $11.80 | $11.30 | $11.35 | -2.83% | 1,320,455 |
| May 11, 2026 | $12.04 | $12.04 | $11.50 | $11.68 | -3.47% | 884,863 |
| May 8, 2026 | $12.16 | $12.46 | $11.90 | $12.10 | +1.26% | 990,879 |
| May 7, 2026 | $12.13 | $12.14 | $11.52 | $11.95 | -1.81% | 1,620,033 |
| May 6, 2026 | $12.20 | $12.54 | $12.00 | $12.17 | -0.08% | 2,414,358 |
| May 5, 2026 | $12.53 | $13.21 | $12.15 | $12.18 | -0.25% | 2,151,680 |
| May 4, 2026 | $12.94 | $13.08 | $12.18 | $12.21 | -6.72% | 2,089,181 |
| May 1, 2026 | $13.14 | $13.35 | $12.91 | $13.09 | -0.23% | 876,262 |
| Apr 30, 2026 | $13.11 | $13.35 | $13.06 | $13.12 | +1.63% | 1,245,547 |
| Apr 29, 2026 | $12.97 | $13.06 | $12.77 | $12.91 | +0.39% | 800,189 |
| Apr 28, 2026 | $13.15 | $13.45 | $12.78 | $12.86 | -2.28% | 1,057,816 |
| Apr 27, 2026 | $13.21 | $13.37 | $12.92 | $13.16 | -0.90% | 856,140 |
| Apr 24, 2026 | $13.22 | $13.38 | $12.88 | $13.28 | +0.45% | 745,239 |
| Apr 23, 2026 | $13.62 | $13.82 | $13.19 | $13.22 | -2.29% | 1,243,224 |
| Apr 22, 2026 | $12.91 | $13.58 | $12.66 | $13.53 | +6.87% | 2,163,322 |
| Apr 21, 2026 | $12.84 | $13.17 | $12.61 | $12.66 | -1.56% | 1,260,418 |
| Apr 20, 2026 | $12.42 | $13.01 | $12.42 | $12.86 | +0.86% | 1,193,262 |
| Apr 17, 2026 | $12.40 | $13.00 | $12.40 | $12.75 | +5.46% | 1,367,351 |
| Apr 16, 2026 | $11.75 | $12.16 | $11.66 | $12.09 | +3.07% | 1,555,478 |
| Apr 15, 2026 | $11.67 | $11.91 | $11.45 | $11.73 | +1.47% | 1,493,855 |
| Apr 14, 2026 | $11.21 | $11.65 | $11.20 | $11.56 | +4.33% | 1,228,093 |
| Apr 13, 2026 | $11.38 | $11.38 | $10.96 | $11.08 | -3.48% | 1,113,896 |
| Apr 10, 2026 | $11.62 | $11.75 | $11.27 | $11.48 | -1.46% | 647,870 |
| Apr 9, 2026 | $11.10 | $11.77 | $11.07 | $11.65 | +4.39% | 916,216 |
| Apr 8, 2026 | $11.44 | $11.65 | $10.94 | $11.16 | +2.29% | 1,972,045 |
| Apr 7, 2026 | $11.24 | $11.35 | $10.83 | $10.91 | -3.96% | 1,537,852 |
| Apr 6, 2026 | $10.73 | $11.61 | $10.65 | $11.36 | +5.58% | 1,760,949 |
| Apr 2, 2026 | $10.63 | $10.78 | $10.34 | $10.76 | -1.65% | 1,370,052 |
| Apr 1, 2026 | $10.64 | $10.99 | $10.47 | $10.94 | +4.39% | 2,380,115 |
| Mar 31, 2026 | $10.28 | $10.90 | $10.25 | $10.48 | +3.66% | 2,377,444 |
| Mar 30, 2026 | $10.23 | $10.51 | $10.09 | $10.11 | -1.94% | 1,803,282 |
| Mar 27, 2026 | $10.74 | $10.85 | $10.29 | $10.31 | -5.50% | 2,318,736 |
| Mar 26, 2026 | $11.25 | $11.48 | $10.86 | $10.91 | -3.19% | 2,581,408 |
| Mar 25, 2026 | $11.52 | $11.68 | $10.70 | $11.27 | -1.66% | 2,915,371 |
| Mar 24, 2026 | $12.16 | $12.32 | $11.44 | $11.46 | -7.21% | 1,712,318 |
| Mar 23, 2026 | $12.59 | $12.63 | $12.23 | $12.35 | +1.40% | 1,206,296 |
| Mar 20, 2026 | $12.11 | $12.42 | $12.11 | $12.18 | -1.69% | 1,367,673 |
| Mar 19, 2026 | $12.24 | $12.60 | $12.10 | $12.39 | +0.57% | 1,263,168 |
| Mar 18, 2026 | $12.51 | $12.71 | $12.25 | $12.32 | -2.30% | 814,647 |
| Mar 17, 2026 | $11.98 | $12.70 | $11.98 | $12.61 | +5.70% | 1,115,076 |
| Mar 16, 2026 | $11.69 | $12.02 | $11.55 | $11.93 | +3.47% | 1,475,289 |
| Mar 13, 2026 | $11.76 | $11.86 | $11.44 | $11.53 | -1.45% | 1,155,675 |
| Mar 12, 2026 | $12.24 | $12.46 | $11.56 | $11.70 | -5.95% | 2,148,751 |
| Mar 11, 2026 | $12.47 | $12.62 | $12.06 | $12.44 | -0.64% | 1,493,622 |
| Mar 10, 2026 | $12.47 | $12.79 | $12.38 | $12.52 | -1.11% | 1,747,569 |
| Mar 9, 2026 | $12.70 | $12.85 | $12.15 | $12.66 | -2.09% | 2,025,103 |
| Mar 6, 2026 | $12.97 | $13.16 | $12.47 | $12.93 | -0.31% | 3,369,793 |
| Mar 5, 2026 | $11.89 | $13.12 | $11.88 | $12.97 | +8.44% | 3,137,704 |
| Mar 4, 2026 | $12.50 | $12.56 | $11.95 | $11.96 | -3.55% | 1,108,151 |
| Mar 3, 2026 | $12.06 | $12.49 | $12.01 | $12.40 | -0.48% | 1,779,547 |
| Mar 2, 2026 | $12.10 | $12.63 | $11.93 | $12.46 | 0.00% | 2,509,244 |
| Feb 27, 2026 | $12.83 | $13.05 | $12.40 | $12.46 | -5.25% | 2,479,109 |
| Feb 26, 2026 | $12.78 | $13.35 | $12.56 | $13.15 | +4.99% | 2,187,643 |
| Feb 25, 2026 | $12.42 | $13.08 | $12.17 | $12.53 | +1.66% | 5,744,065 |
| Feb 24, 2026 | $13.64 | $14.48 | $12.17 | $12.32 | -20.52% | 10,356,710 |
| Feb 23, 2026 | $15.81 | $15.89 | $15.30 | $15.50 | -2.64% | 1,594,354 |
| Feb 20, 2026 | $15.64 | $15.93 | $15.41 | $15.92 | +1.86% | 1,059,891 |
| Feb 19, 2026 | $15.89 | $15.89 | $15.44 | $15.63 | -2.07% | 794,135 |
| Feb 18, 2026 | $15.74 | $16.39 | $15.67 | $15.96 | +1.40% | 716,804 |
| Feb 17, 2026 | $15.66 | $15.89 | $15.37 | $15.74 | +2.41% | 829,156 |
| Feb 13, 2026 | $15.63 | $15.92 | $15.22 | $15.37 | -2.16% | 1,367,709 |
| Feb 12, 2026 | $16.82 | $17.07 | $15.52 | $15.71 | -5.25% | 1,087,977 |
| Feb 11, 2026 | $17.08 | $17.19 | $16.47 | $16.58 | -3.04% | 1,126,358 |
| Feb 10, 2026 | $17.54 | $17.70 | $17.07 | $17.10 | -1.72% | 858,240 |
| Feb 9, 2026 | $17.63 | $17.70 | $17.11 | $17.40 | -0.80% | 1,329,042 |
| Feb 6, 2026 | $17.00 | $17.70 | $17.00 | $17.54 | +3.30% | 2,020,242 |
| Feb 5, 2026 | $17.22 | $17.44 | $16.84 | $16.98 | -1.51% | 1,443,164 |
| Feb 4, 2026 | $17.05 | $17.33 | $16.75 | $17.24 | +2.31% | 1,758,142 |
| Feb 3, 2026 | $16.09 | $17.02 | $16.08 | $16.85 | +4.53% | 3,384,583 |
| Feb 2, 2026 | $15.99 | $16.37 | $15.84 | $16.12 | +0.81% | 1,191,838 |
| Jan 30, 2026 | $16.11 | $16.14 | $15.56 | $15.99 | -1.05% | 1,170,403 |
| Jan 29, 2026 | $16.14 | $16.35 | $15.88 | $16.16 | -0.19% | 1,185,082 |
| Jan 28, 2026 | $16.24 | $16.94 | $16.05 | $16.19 | +1.00% | 1,022,586 |
| Jan 27, 2026 | $16.08 | $16.17 | $15.80 | $16.03 | -0.80% | 710,809 |
| Jan 26, 2026 | $16.51 | $16.51 | $15.97 | $16.16 | -2.12% | 589,415 |
| Jan 23, 2026 | $16.92 | $17.06 | $16.50 | $16.51 | -2.65% | 916,375 |
| Jan 22, 2026 | $16.71 | $17.14 | $16.71 | $16.96 | +1.50% | 1,145,265 |
| Jan 21, 2026 | $16.56 | $16.76 | $16.09 | $16.71 | +2.52% | 1,111,898 |
| Jan 20, 2026 | $16.41 | $16.81 | $16.19 | $16.30 | -2.40% | 1,312,366 |
| Jan 16, 2026 | $16.66 | $16.81 | $16.43 | $16.70 | -0.12% | 1,758,615 |
| Jan 15, 2026 | $16.63 | $16.85 | $16.39 | $16.72 | +0.91% | 1,049,272 |
| Jan 14, 2026 | $16.14 | $16.62 | $16.14 | $16.57 | +1.91% | 1,324,379 |
| Jan 13, 2026 | $16.43 | $16.72 | $16.20 | $16.26 | -1.28% | 1,241,115 |
| Jan 12, 2026 | $15.56 | $16.49 | $15.24 | $16.47 | +5.78% | 2,937,501 |
| Jan 9, 2026 | $15.46 | $15.74 | $15.18 | $15.57 | +0.91% | 1,482,155 |
| Jan 8, 2026 | $15.13 | $15.72 | $15.00 | $15.43 | +1.18% | 1,582,193 |
| Jan 7, 2026 | $15.59 | $15.91 | $15.19 | $15.25 | -4.09% | 1,290,413 |
| Jan 6, 2026 | $16.07 | $16.57 | $15.87 | $15.90 | -1.06% | 2,034,858 |
| Jan 5, 2026 | $15.32 | $16.29 | $15.32 | $16.07 | +4.55% | 1,711,781 |
| Jan 2, 2026 | $15.08 | $15.52 | $15.02 | $15.37 | +1.92% | 867,522 |
| Dec 31, 2025 | $15.05 | $15.27 | $14.96 | $15.08 | +0.20% | 767,393 |
| Dec 30, 2025 | $15.44 | $15.45 | $14.82 | $15.05 | -2.46% | 1,128,122 |
| Dec 29, 2025 | $15.90 | $15.90 | $15.19 | $15.43 | -3.02% | 1,287,382 |
| Dec 26, 2025 | $15.73 | $15.95 | $15.65 | $15.91 | +0.76% | 517,694 |
| Dec 24, 2025 | $15.57 | $15.85 | $15.50 | $15.79 | +1.35% | 379,036 |
| Dec 23, 2025 | $15.85 | $15.85 | $15.52 | $15.58 | -2.07% | 861,063 |
| Dec 22, 2025 | $16.16 | $16.28 | $15.77 | $15.91 | -1.85% | 873,040 |
| Dec 19, 2025 | $17.00 | $17.00 | $16.17 | $16.21 | -5.76% | 2,454,935 |
| Dec 18, 2025 | $16.72 | $17.41 | $16.56 | $17.20 | +4.31% | 847,713 |
| Dec 17, 2025 | $16.30 | $16.94 | $16.11 | $16.49 | +0.73% | 781,470 |
| Dec 16, 2025 | $16.63 | $16.76 | $15.94 | $16.37 | -1.15% | 1,124,358 |
| Dec 15, 2025 | $16.39 | $16.90 | $16.10 | $16.56 | +1.22% | 1,267,490 |
| Dec 12, 2025 | $16.71 | $17.22 | $16.34 | $16.36 | -1.92% | 1,111,634 |
| Dec 11, 2025 | $16.40 | $17.08 | $16.34 | $16.68 | +2.33% | 1,086,347 |
| Dec 10, 2025 | $16.42 | $16.75 | $16.25 | $16.30 | -1.81% | 1,046,938 |
| Dec 9, 2025 | $17.00 | $17.42 | $16.46 | $16.60 | -2.30% | 1,315,577 |
| Dec 8, 2025 | $17.70 | $17.72 | $16.68 | $16.99 | -4.01% | 1,551,320 |
| Dec 5, 2025 | $18.15 | $18.15 | $17.64 | $17.70 | -2.16% | 999,688 |
| Dec 4, 2025 | $17.94 | $18.19 | $17.74 | $18.09 | +0.89% | 986,167 |
| Dec 3, 2025 | $18.22 | $18.67 | $17.83 | $17.93 | -1.32% | 1,269,045 |
| Dec 2, 2025 | $18.34 | $18.35 | $17.81 | $18.17 | -0.11% | 1,299,632 |
| Dec 1, 2025 | $18.05 | $18.77 | $18.05 | $18.19 | -1.99% | 922,123 |
| Nov 28, 2025 | $18.46 | $18.60 | $18.11 | $18.56 | +0.60% | 422,660 |
| Nov 26, 2025 | $17.89 | $18.75 | $17.83 | $18.45 | +3.07% | 1,186,553 |
| Nov 25, 2025 | $17.07 | $18.30 | $17.07 | $17.90 | +6.29% | 1,917,332 |
| Nov 24, 2025 | $16.63 | $17.27 | $16.34 | $16.84 | +1.63% | 1,721,000 |
| Nov 21, 2025 | $15.24 | $16.70 | $15.24 | $16.57 | +8.73% | 1,329,861 |
| Nov 20, 2025 | $15.79 | $16.14 | $15.21 | $15.24 | -2.62% | 1,009,753 |
| Nov 19, 2025 | $16.20 | $16.56 | $15.60 | $15.65 | -4.05% | 1,087,553 |
| Nov 18, 2025 | $16.23 | $16.65 | $16.12 | $16.31 | -1.15% | 797,038 |
| Nov 17, 2025 | $16.99 | $17.10 | $16.39 | $16.50 | -2.77% | 676,421 |
| Nov 14, 2025 | $16.62 | $17.23 | $16.51 | $16.97 | +1.07% | 884,727 |
| Nov 13, 2025 | $16.93 | $17.49 | $16.62 | $16.79 | -1.18% | 925,149 |
| Nov 12, 2025 | $17.55 | $17.73 | $16.80 | $16.99 | -2.36% | 1,435,353 |
| Nov 11, 2025 | $17.67 | $17.86 | $17.09 | $17.40 | -1.58% | 1,112,343 |
| Nov 10, 2025 | $17.30 | $17.73 | $16.82 | $17.68 | +2.85% | 1,250,152 |
| Nov 7, 2025 | $17.29 | $17.52 | $17.04 | $17.19 | -0.29% | 1,070,229 |
| Nov 6, 2025 | $17.96 | $18.65 | $17.03 | $17.24 | -3.90% | 3,372,731 |
| Nov 5, 2025 | $17.56 | $18.07 | $17.02 | $17.94 | +1.93% | 1,736,211 |
| Nov 4, 2025 | $17.53 | $18.24 | $16.69 | $17.60 | +11.04% | 2,388,534 |
| Nov 3, 2025 | $16.40 | $16.40 | $15.44 | $15.85 | -3.88% | 2,565,711 |
| Oct 31, 2025 | $16.28 | $16.52 | $15.94 | $16.49 | 0.00% | 924,081 |
| Oct 30, 2025 | $16.75 | $16.93 | $16.26 | $16.49 | -3.34% | 1,605,378 |
| Oct 29, 2025 | $17.59 | $17.63 | $16.89 | $17.06 | -3.56% | 952,723 |
| Oct 28, 2025 | $17.87 | $17.97 | $17.49 | $17.69 | -1.89% | 873,558 |
| Oct 27, 2025 | $18.43 | $18.57 | $17.92 | $18.03 | -1.42% | 1,018,184 |
| Oct 24, 2025 | $18.42 | $18.42 | $17.91 | $18.29 | +1.61% | 743,342 |
| Oct 23, 2025 | $18.41 | $18.80 | $17.98 | $18.00 | -3.54% | 746,990 |
| Oct 22, 2025 | $18.47 | $18.82 | $18.47 | $18.66 | +1.47% | 713,979 |
| Oct 21, 2025 | $18.10 | $18.47 | $17.95 | $18.39 | +1.66% | 547,798 |
| Oct 20, 2025 | $17.74 | $18.29 | $16.72 | $18.09 | – | 1,046,613 |
Seasonality
FWRG return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | -2.6% | -8.9% | 6.9% | -2.9% | -1.9% | 5.1% | 2.5% | -13.1% | 10.8% | 3.5% | -7.9% |
| Months up | 4 of 5 | 2 of 5 | 1 of 5 | 4 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 0 of 5 | 4 of 5 | 3 of 5 | 1 of 5 |
| 2026 | 6.0% | -22.1% | -15.9% | 25.2% | -11.4% | 10.8% | -0.3% | -1.3% | -19.8% | 25.3% | ||
| 2025 | 12.7% | 1.6% | -21.9% | 6.1% | -12.6% | 3.9% | 7.8% | 9.0% | -17.0% | 5.4% | 12.6% | -18.7% |
| 2024 | 6.8% | 16.7% | -1.7% | 3.7% | -22.9% | -10.8% | -7.3% | 1.5% | -5.5% | 8.9% | 12.3% | -2.5% |
| 2023 | 19.7% | -5.7% | 5.1% | 0.1% | 9.8% | -4.2% | 10.3% | 2.6% | -9.6% | -3.4% | 8.2% | 11.2% |
| 2022 | -10.3% | -3.5% | -10.1% | -0.4% | 22.3% | -9.3% | 15.3% | 0.9% | -13.7% | 17.7% | -8.0% | -13.7% |
| 2021 | -7.6% | -15.9% |