Stockscreener 앱 받기
15.85
3.88%
-0.64
시간 외 거래:
15.85
First Watch Restaurant Group Inc 주식 (FWRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $16.40 | $15.44 | $0.965 | 2,562,855.0 | -3.88% |
| 2025-10-31 | $16.52 | $15.94 | $0.58 | 924,081.0 | +0.00% |
| 2025-10-30 | $16.93 | $16.26 | $0.665 | 1,604,775.0 | -3.34% |
| 2025-10-29 | $17.63 | $16.89 | $0.742 | 952,157.0 | -3.56% |
| 2025-10-28 | $17.97 | $17.49 | $0.4822 | 873,102.0 | -1.89% |
| 2025-10-27 | $18.57 | $17.92 | $0.65 | 1,018,082.0 | -1.42% |
| 2025-10-24 | $18.42 | $17.91 | $0.5099 | 741,139.0 | +1.61% |
| 2025-10-23 | $18.80 | $17.98 | $0.82 | 746,830.0 | -3.54% |
| 2025-10-22 | $18.82 | $18.47 | $0.3525 | 712,967.0 | +1.47% |
| 2025-10-21 | $18.47 | $17.95 | $0.5239 | 547,398.0 | +1.66% |
| 2025-10-20 | $18.29 | $16.72 | $1.57 | 1,044,366.0 | +0.95% |
| 2025-10-17 | $17.96 | $17.40 | $0.56 | 742,406.0 | +1.88% |
| 2025-10-16 | $17.95 | $17.03 | $0.92 | 682,039.0 | -1.12% |
| 2025-10-15 | $18.29 | $17.65 | $0.64 | 1,362,744.0 | +1.54% |
| 2025-10-14 | $17.55 | $15.96 | $1.59 | 1,323,532.0 | +7.82% |
| 2025-10-13 | $16.25 | $15.49 | $0.76 | 1,067,369.0 | +7.40% |
| 2025-10-10 | $16.10 | $15.08 | $1.02 | 1,275,873.0 | -4.42% |
| 2025-10-09 | $16.06 | $15.42 | $0.6365 | 838,359.0 | +2.13% |
| 2025-10-08 | $16.14 | $15.48 | $0.66 | 983,658.0 | -2.64% |
| 2025-10-07 | $15.93 | $15.38 | $0.551 | 1,744,668.0 | +0.51% |
| 2025-10-06 | $16.38 | $15.68 | $0.695 | 1,289,508.0 | -2.58% |
First Watch Restaurant Group Inc 주식 (FWRG) 연도별 가격 이력
이 심층 분석에서는 First Watch Restaurant Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FWRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Watch Restaurant Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Watch Restaurant Group Inc 주식 (FWRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.40 | $15.44 | $0.965 | 5,125,710.0 | -3.88% |
| 2025-10 | $18.82 | $15.08 | $3.74 | 25,196,803.0 | +5.43% |
| 2025-09 | $19.08 | $15.20 | $3.88 | 25,261,860.0 | -16.99% |
| 2025-08 | $19.53 | $16.04 | $3.49 | 27,659,788.0 | +8.96% |
| 2025-07 | $18.66 | $15.92 | $2.74 | 14,918,389.0 | +7.79% |
| 2025-06 | $16.77 | $14.45 | $2.32 | 21,381,114.0 | +3.89% |
| 2025-05 | $18.96 | $12.90 | $6.06 | 21,323,514.0 | -12.57% |
| 2025-04 | $20.55 | $15.03 | $5.52 | 18,845,252.0 | +6.07% |
| 2025-03 | $21.99 | $15.45 | $6.54 | 15,770,660.0 | -21.90% |
| 2025-02 | $22.71 | $19.46 | $3.25 | 10,016,773.0 | +1.62% |
| 2025-01 | $21.90 | $17.53 | $4.37 | 9,588,545.0 | +12.74% |
First Watch Restaurant Group Inc 주식 (FWRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.24 | $17.99 | $2.25 | 12,471,375.0 | -2.93% |
| 2024-11 | $22.01 | $16.82 | $5.19 | 21,590,071.0 | +12.33% |
| 2024-10 | $17.72 | $12.90 | $4.82 | 12,380,736.0 | +8.94% |
| 2024-09 | $16.66 | $14.70 | $1.96 | 10,803,124.0 | -5.51% |
| 2024-08 | $17.69 | $14.05 | $3.64 | 12,807,086.0 | +1.48% |
| 2024-07 | $17.65 | $14.56 | $3.09 | 14,583,676.0 | -7.35% |
| 2024-06 | $19.98 | $17.28 | $2.70 | 13,577,773.0 | -10.77% |
| 2024-05 | $25.85 | $18.37 | $7.48 | 16,723,794.0 | -22.88% |
| 2024-04 | $25.98 | $21.81 | $4.17 | 11,367,600.0 | +3.66% |
| 2024-03 | $25.88 | $23.49 | $2.39 | 14,217,008.0 | -1.72% |
| 2024-02 | $25.73 | $21.34 | $4.39 | 6,320,394.0 | +16.73% |
| 2024-01 | $22.03 | $18.12 | $3.91 | 7,201,380.0 | +6.77% |
First Watch Restaurant Group Inc 주식 (FWRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.95 | $17.98 | $2.97 | 5,753,133.0 | +11.17% |
| 2023-11 | $18.59 | $16.51 | $2.08 | 6,409,709.0 | +8.20% |
| 2023-10 | $18.03 | $16.19 | $1.84 | 6,302,903.0 | -3.35% |
| 2023-09 | $19.46 | $16.72 | $2.74 | 8,666,321.0 | -9.57% |
| 2023-08 | $20.31 | $17.65 | $2.66 | 8,977,830.0 | +2.58% |
| 2023-07 | $19.20 | $16.51 | $2.69 | 5,492,715.0 | +10.30% |
| 2023-06 | $18.79 | $15.77 | $3.02 | 6,098,051.0 | -4.25% |
| 2023-05 | $18.50 | $15.67 | $2.83 | 6,043,627.0 | +9.76% |
| 2023-04 | $16.23 | $14.34 | $1.89 | 2,640,246.0 | +0.12% |
| 2023-03 | $16.49 | $14.77 | $1.72 | 4,125,488.0 | +5.10% |
| 2023-02 | $16.66 | $14.72 | $1.94 | 4,300,670.0 | -5.68% |
| 2023-01 | $16.86 | $13.32 | $3.54 | 4,004,661.0 | +19.73% |
1.89%
1.30%
자본화:
|
볼륨(24시간):