First Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.75	14.00	13.50	13.50	13.50	-1.82%	7,857
Jun 11, 2026	13.75	14.00	13.90	13.75	13.75	-	6,591
Jun 10, 2026	14.00	13.90	13.55	13.75	13.75	-1.79%	149,773
Jun 9, 2026	14.00	13.95	13.25	14.00	14.00	-	74,000
Jun 8, 2026	14.00	14.50	14.50	14.00	14.00	-	34
Jun 5, 2026	14.00	14.50	13.68	14.00	14.00	-	9,265
Jun 4, 2026	13.75	14.50	13.68	14.00	14.00	1.82%	48,478
Jun 3, 2026	13.68	14.00	13.00	13.75	13.75	1.85%	299,165
Jun 2, 2026	13.50	13.68	13.15	13.50	13.50	-	21,500
Jun 1, 2026	13.50	14.00	13.50	13.50	13.50	-	158,000
May 29, 2026	13.75	13.98	13.11	13.50	13.50	-1.82%	49,454
May 28, 2026	13.75	14.00	13.50	13.75	13.75	-	19,529
May 27, 2026	13.75	13.75	13.75	13.75	13.75	-	-
May 26, 2026	14.00	14.00	13.75	13.75	13.75	-1.79%	692,310
May 22, 2026	14.25	14.50	14.00	14.00	14.00	-1.75%	15,004
May 21, 2026	14.25	14.25	14.25	14.25	14.25	-	-
May 20, 2026	14.25	14.39	14.01	14.25	14.25	-	2,173
May 19, 2026	14.25	14.20	14.20	14.25	14.25	-	8
May 18, 2026	14.50	15.00	14.00	14.25	14.25	-1.72%	25,160
May 15, 2026	14.50	14.00	14.00	14.50	14.50	-	68
May 14, 2026	14.50	14.50	14.50	14.50	14.50	-	-
May 13, 2026	14.49	14.50	14.49	14.50	14.50	-	38,000
May 12, 2026	14.50	15.00	14.00	14.50	14.50	-	169
May 11, 2026	14.50	15.00	15.00	14.50	14.50	-	166
May 8, 2026	14.50	14.49	14.49	14.50	14.50	-	1,000
May 7, 2026	14.25	14.50	14.00	14.50	14.50	1.75%	38,169
May 6, 2026	14.25	14.50	14.00	14.25	14.25	-	90,536
May 5, 2026	14.25	14.50	14.00	14.25	14.25	-	38,132
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