Skip to main content
logo
FirstGroup plc (FRA:FGR)
Germany flag Germany · Delayed Price · Currency is EUR
2.170
-0.004 (-0.18%)
Last updated: Feb 20, 2026, 8:06 AM CET

FirstGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.172.172.172.172.17-0.18%-
Feb 19, 20262.172.172.172.172.17-1.00%-
Feb 18, 20262.202.202.202.202.20-0.99%-
Feb 17, 20262.222.222.222.222.220.91%-
Feb 16, 20262.202.202.202.202.201.76%-
Feb 13, 20262.162.162.162.162.160.93%-
Feb 12, 20262.142.142.142.142.14-3.25%-
Feb 11, 20262.182.212.182.212.210.82%700
Feb 10, 20262.192.192.192.192.19--
Feb 9, 20262.192.192.192.192.191.39%-
Feb 6, 20262.162.162.162.162.16-2.08%-
Feb 5, 20262.212.212.212.212.210.82%-
Feb 4, 20262.192.192.192.192.190.55%-
Feb 3, 20262.182.182.182.182.183.02%-
Feb 2, 20262.122.122.122.122.12-0.94%-
Jan 30, 20262.142.142.142.142.140.38%-
Jan 29, 20262.132.132.132.132.131.14%-
Jan 28, 20262.102.102.102.102.10-1.50%-
Jan 27, 20262.142.142.142.142.140.19%-
Jan 26, 20262.132.132.132.132.131.43%-
Jan 23, 20262.102.102.102.102.100.67%-
Jan 22, 20262.092.092.092.092.09-0.85%-
Jan 21, 20262.112.112.112.112.11-1.59%-
Jan 20, 20262.142.142.142.142.14--
Jan 19, 20262.142.142.142.142.14-1.20%-
Jan 16, 20262.172.172.172.172.171.69%-
Jan 15, 20262.132.132.132.132.13-0.75%-
Jan 14, 20262.152.152.152.152.15-1.01%-
Jan 13, 20262.172.172.172.172.17-0.91%-
Jan 12, 20262.192.192.192.192.190.74%-
Jan 9, 20262.172.172.172.172.170.09%-
Jan 8, 20262.172.172.172.172.17-0.55%-
Jan 7, 20262.182.182.182.182.18-0.37%-
Jan 6, 20262.192.192.192.192.191.11%-
Jan 5, 20262.172.172.172.172.17-0.09%-
Jan 2, 20262.172.172.172.172.17-0.73%-
Dec 30, 20252.182.182.182.182.18-0.27%-
Dec 29, 20252.192.192.192.192.190.18%-
Dec 23, 20252.192.192.192.192.190.83%-
Dec 22, 20252.172.172.172.172.17-0.73%-
Dec 19, 20252.182.182.182.182.18-0.27%-
Dec 18, 20252.192.192.192.192.191.01%-
Dec 17, 20252.172.172.172.172.171.21%-
Dec 16, 20252.142.142.142.142.140.37%-
Dec 15, 20252.132.132.132.132.13--
Dec 12, 20252.132.132.132.132.132.20%-
Dec 11, 20252.092.092.092.092.094.66%-
Dec 10, 20252.002.002.002.002.00-0.15%-
Dec 9, 20252.002.002.002.002.00-0.70%-
Dec 8, 20252.012.012.012.012.01-0.10%-