First Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	14.25	14.50	14.50	14.25	14.25	-	131
Apr 30, 2026	14.25	14.50	14.00	14.25	14.25	-	1,460
Apr 29, 2026	14.25	14.50	14.00	14.25	14.25	-	538
Apr 28, 2026	15.00	14.00	14.00	14.25	14.25	-5.00%	136,498
Apr 27, 2026	15.00	15.00	15.00	15.00	15.00	-	-
Apr 24, 2026	15.00	14.99	14.50	15.00	15.00	-	108,195
Apr 23, 2026	15.00	15.40	15.40	15.00	15.00	-	247
Apr 22, 2026	15.00	15.50	14.51	15.00	15.00	-	173,996
Apr 21, 2026	15.00	14.65	14.65	15.00	15.00	-	23,345
Apr 20, 2026	15.00	15.50	14.50	15.00	15.00	-	65,494
Apr 17, 2026	15.00	14.51	14.51	15.00	15.00	-	10,000
Apr 16, 2026	15.00	14.60	14.60	15.00	15.00	-	10,000
Apr 15, 2026	15.00	15.40	15.40	15.00	15.00	-	712
Apr 14, 2026	14.50	15.50	14.50	15.00	15.00	9.09%	318,703
Apr 13, 2026	13.50	14.00	13.25	13.75	13.75	1.85%	9,391
Apr 10, 2026	13.50	14.00	13.99	13.50	13.50	-	1,128
Apr 9, 2026	13.50	14.00	14.00	13.50	13.50	-	359
Apr 8, 2026	13.99	13.99	13.25	13.50	13.50	-	4,245
Apr 7, 2026	13.50	13.26	13.26	13.50	13.50	-	80,076
Apr 2, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 1, 2026	13.25	13.50	13.00	13.50	13.50	1.89%	269,146
Mar 31, 2026	13.50	13.50	13.00	13.25	13.25	-	2,676
Mar 30, 2026	13.50	13.50	12.67	13.25	13.25	-3.64%	122,831
Mar 27, 2026	14.25	15.00	13.00	13.75	13.75	-3.51%	103,538
Mar 26, 2026	14.25	15.00	15.00	14.25	14.25	-	45
Mar 25, 2026	14.25	15.00	13.55	14.25	14.25	-	11,653
Mar 24, 2026	14.25	14.80	13.55	14.25	14.25	-	5,551
Mar 23, 2026	14.25	15.00	13.50	14.25	14.25	-	59
Mar 20, 2026	14.25	15.00	13.57	14.25	14.25	-1.72%	3,294
Mar 19, 2026	14.50	15.00	14.79	14.50	14.50	-	7,018
Mar 18, 2026	14.50	14.85	14.00	14.50	14.50	-	53,257
Mar 17, 2026	15.50	16.00	14.50	14.50	14.50	-6.45%	130,057
Mar 16, 2026	15.50	16.00	15.05	15.50	15.50	-	296,776
Mar 13, 2026	15.50	16.00	15.10	15.50	15.50	-	3,003
Mar 12, 2026	15.50	16.00	15.05	15.50	15.50	-	13,429
Mar 11, 2026	15.50	15.50	15.50	15.50	15.50	-	-
Mar 10, 2026	15.50	15.90	15.05	15.50	15.50	-	29,952
Mar 9, 2026	15.50	15.40	15.40	15.50	15.50	-	5,333
Mar 6, 2026	16.50	17.00	15.32	15.50	15.50	-6.06%	47,271
Mar 5, 2026	16.50	16.70	16.00	16.50	16.50	-	9,033
Mar 4, 2026	16.50	17.00	16.00	16.50	16.50	-	11,538
Mar 3, 2026	17.25	18.00	15.50	16.50	16.50	-4.35%	91,764
Mar 2, 2026	17.25	18.00	16.55	17.25	17.25	-	101,256
Feb 27, 2026	17.25	18.00	16.50	17.25	17.25	-	9,401
Feb 26, 2026	17.25	18.00	16.50	17.25	17.25	-	2,896
Feb 25, 2026	16.75	18.00	16.50	17.25	17.25	2.99%	284,694
Feb 24, 2026	16.75	17.35	16.00	16.75	16.75	-	27
Feb 23, 2026	16.75	16.75	16.75	16.75	16.75	-	-
Feb 20, 2026	16.75	16.30	16.30	16.75	16.75	-	11,856
Feb 19, 2026	16.75	17.35	16.30	16.75	16.75	-	4,379