FirstGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.00	2.00	2.00	2.00	2.00	0.25%	-
Nov 28, 2025	2.00	2.00	2.00	2.00	2.00	0.50%	-
Nov 27, 2025	1.99	1.99	1.99	1.99	1.99	-1.24%	-
Nov 26, 2025	2.01	2.01	2.01	2.01	1.98	-1.37%	-
Nov 25, 2025	2.04	2.04	2.04	2.04	2.01	-	-
Nov 24, 2025	2.04	2.04	2.04	2.04	2.01	1.19%	-
Nov 21, 2025	2.01	2.01	2.01	2.01	1.99	-0.59%	-
Nov 20, 2025	2.03	2.03	2.03	2.03	2.00	-1.17%	-
Nov 19, 2025	2.05	2.05	2.05	2.05	2.02	-7.41%	-
Nov 18, 2025	2.21	2.21	2.21	2.21	2.19	-2.64%	-
Nov 17, 2025	2.27	2.27	2.27	2.27	2.25	-1.22%	-
Nov 14, 2025	2.30	2.30	2.30	2.30	2.27	-0.09%	-
Nov 13, 2025	2.30	2.30	2.30	2.30	2.28	-1.03%	-
Nov 12, 2025	2.33	2.33	2.33	2.33	2.30	-1.27%	-
Nov 11, 2025	2.36	2.36	2.36	2.36	2.33	1.64%	-
Nov 10, 2025	2.32	2.32	2.32	2.32	2.29	-0.85%	-
Nov 7, 2025	2.34	2.34	2.34	2.34	2.31	-1.85%	-
Nov 6, 2025	2.38	2.38	2.38	2.38	2.35	0.93%	-
Nov 5, 2025	2.36	2.36	2.36	2.36	2.33	-1.17%	-
Nov 4, 2025	2.39	2.39	2.39	2.39	2.36	-0.17%	-
Nov 3, 2025	2.39	2.39	2.39	2.39	2.36	1.79%	-
Oct 31, 2025	2.35	2.35	2.35	2.35	2.32	-0.25%	-
Oct 30, 2025	2.36	2.36	2.36	2.36	2.33	-1.01%	-
Oct 29, 2025	2.38	2.38	2.38	2.38	2.35	-0.17%	-
Oct 28, 2025	2.39	2.39	2.39	2.39	2.36	-0.91%	-
Oct 27, 2025	2.41	2.41	2.41	2.41	2.38	0.58%	-
Oct 24, 2025	2.39	2.39	2.39	2.39	2.36	1.18%	-
Oct 23, 2025	2.37	2.37	2.37	2.37	2.34	3.23%	-
Oct 22, 2025	2.29	2.29	2.29	2.29	2.26	-4.10%	-
Oct 21, 2025	2.39	2.39	2.39	2.39	2.36	0.93%	-
Oct 20, 2025	2.37	2.37	2.37	2.37	2.34	-0.59%	-
Oct 17, 2025	2.38	2.38	2.38	2.38	2.35	-1.57%	-
Oct 16, 2025	2.42	2.42	2.42	2.42	2.39	-4.20%	-
Oct 15, 2025	2.53	2.53	2.53	2.53	2.49	0.40%	-
Oct 14, 2025	2.52	2.52	2.52	2.52	2.48	0.56%	-
Oct 13, 2025	2.50	2.50	2.50	2.50	2.47	-	-
Oct 10, 2025	2.50	2.50	2.50	2.50	2.47	0.16%	-
Oct 9, 2025	2.50	2.50	2.50	2.50	2.47	0.64%	-
Oct 8, 2025	2.48	2.48	2.48	2.48	2.45	-	-
Oct 7, 2025	2.48	2.48	2.48	2.48	2.45	-	-
Oct 6, 2025	2.48	2.48	2.48	2.48	2.45	-2.21%	-
Oct 3, 2025	2.54	2.54	2.54	2.54	2.51	-0.31%	-
Oct 2, 2025	2.55	2.55	2.55	2.55	2.51	-1.16%	-
Oct 1, 2025	2.58	2.58	2.58	2.58	2.54	1.90%	-
Sep 30, 2025	2.53	2.53	2.53	2.53	2.50	0.88%	-
Sep 29, 2025	2.51	2.51	2.51	2.51	2.47	1.05%	-
Sep 26, 2025	2.48	2.48	2.48	2.48	2.45	-0.16%	-
Sep 25, 2025	2.48	2.48	2.48	2.48	2.45	0.40%	-
Sep 24, 2025	2.47	2.47	2.47	2.47	2.44	-1.20%	-
Sep 23, 2025	2.50	2.50	2.50	2.50	2.47	1.62%	-