First Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.50	12.00	11.10	11.50	11.50	-	40,869
Jul 23, 2026	11.50	12.00	12.00	11.50	11.50	-	310
Jul 22, 2026	11.50	12.00	11.00	11.50	11.50	-	39,286
Jul 21, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jul 20, 2026	11.50	11.25	11.25	11.50	11.50	-	311
Jul 17, 2026	11.75	12.00	11.10	11.50	11.50	-2.13%	229,281
Jul 16, 2026	11.75	12.00	11.50	11.75	11.75	-	154,359
Jul 15, 2026	12.25	12.49	11.75	11.75	11.75	-4.08%	46,096
Jul 14, 2026	12.50	12.50	12.00	12.25	12.25	-2.00%	201,069
Jul 13, 2026	12.50	13.00	12.50	12.50	12.50	-	17,474
Jul 10, 2026	12.50	12.10	12.10	12.50	12.50	-	660
Jul 9, 2026	12.50	13.00	12.10	12.50	12.50	-	4,678
Jul 8, 2026	12.50	12.50	12.10	12.50	12.50	-	78,964
Jul 7, 2026	12.50	13.00	12.00	12.50	12.50	-	90,860
Jul 6, 2026	12.75	13.49	12.75	12.50	12.50	-1.96%	50,601
Jul 3, 2026	13.25	13.50	12.00	12.75	12.75	-3.77%	194,520
Jul 2, 2026	13.50	14.00	13.11	13.25	13.25	-1.85%	23,197
Jul 1, 2026	14.00	14.00	13.00	13.50	13.50	-	59
Jun 30, 2026	13.25	13.50	13.01	13.50	13.50	1.89%	66,697
Jun 29, 2026	13.50	13.50	13.03	13.25	13.25	-1.85%	29,477
Jun 26, 2026	13.75	14.50	12.75	13.50	13.50	-1.82%	152,286
Jun 25, 2026	13.25	14.50	13.26	13.75	13.75	3.77%	279,443
Jun 24, 2026	13.00	13.49	13.37	13.25	13.25	1.92%	45,637
Jun 23, 2026	13.25	13.50	13.05	13.00	13.00	-1.89%	1,778
Jun 22, 2026	13.00	13.50	13.05	13.25	13.25	1.92%	56,771
Jun 19, 2026	13.25	13.50	12.50	13.00	13.00	-1.89%	224,340
Jun 18, 2026	13.25	13.00	13.00	13.25	13.25	-	28
Jun 17, 2026	13.25	13.50	13.40	13.25	13.25	-	50,188
Jun 16, 2026	13.50	13.90	13.00	13.25	13.25	-1.85%	111,729
Jun 15, 2026	13.50	14.00	13.80	13.50	13.50	-	1,032
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