FirstGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	186.00	186.00	178.00	181.80	181.80	0.94%	1,272,439
Jul 23, 2026	185.00	185.00	178.20	180.10	180.10	-1.04%	996,742
Jul 22, 2026	179.30	182.60	173.40	182.00	182.00	1.34%	1,140,167
Jul 21, 2026	173.70	180.50	173.70	179.60	179.60	1.47%	921,793
Jul 20, 2026	175.90	178.90	172.40	177.00	177.00	0.68%	974,688
Jul 17, 2026	167.60	180.90	167.60	175.80	175.80	-2.39%	850,606
Jul 16, 2026	175.40	183.20	175.40	180.10	180.10	-0.06%	892,746
Jul 15, 2026	178.70	181.00	176.20	180.20	180.20	-0.39%	1,437,260
Jul 14, 2026	186.30	186.30	177.40	180.90	180.90	-0.77%	758,489
Jul 13, 2026	178.00	183.50	177.30	182.30	182.30	0.94%	2,045,406
Jul 10, 2026	179.30	182.70	178.70	180.60	180.60	1.35%	2,034,338
Jul 9, 2026	177.20	186.40	176.50	178.20	178.20	-0.17%	953,179
Jul 8, 2026	184.40	184.80	173.10	178.50	178.50	-1.05%	981,121
Jul 7, 2026	178.70	182.00	171.30	180.40	180.40	1.01%	913,069
Jul 6, 2026	177.60	184.20	177.60	178.60	178.60	-3.30%	855,501
Jul 3, 2026	196.00	196.00	184.70	184.70	184.70	-1.81%	1,077,431
Jul 2, 2026	190.00	190.00	185.20	188.10	188.10	0.16%	857,599
Jul 1, 2026	188.80	192.80	187.40	192.80	187.80	2.66%	1,686,221
Jun 30, 2026	190.00	190.50	187.10	187.80	182.93	0.21%	2,447,545
Jun 29, 2026	189.00	195.60	187.40	187.40	182.54	-2.50%	740,393
Jun 26, 2026	185.00	195.00	185.00	192.20	187.22	-0.31%	581,750
Jun 25, 2026	188.00	194.40	185.20	192.80	187.80	3.43%	953,322
Jun 24, 2026	183.60	187.60	183.10	186.40	181.57	1.41%	753,122
Jun 23, 2026	186.20	186.30	180.30	183.80	179.03	-1.29%	975,324
Jun 22, 2026	188.60	191.70	185.70	186.20	181.37	-1.64%	2,518,244
Jun 19, 2026	189.50	193.10	186.20	189.30	184.39	0.42%	3,758,805
Jun 18, 2026	179.90	191.70	176.50	188.50	183.61	8.02%	3,977,658
Jun 17, 2026	172.20	175.00	170.90	174.50	169.98	1.57%	1,596,730
Jun 16, 2026	171.20	174.00	169.90	171.80	167.35	-	1,525,674
Jun 15, 2026	173.50	175.80	170.80	171.80	167.35	-0.52%	1,051,096
Jun 12, 2026	165.00	174.70	165.00	172.70	168.22	0.82%	557,489
Jun 11, 2026	168.00	172.90	168.00	171.30	166.86	-0.23%	981,278
Jun 10, 2026	164.30	171.70	164.30	171.70	167.25	4.89%	930,175
Jun 9, 2026	166.60	168.70	162.30	163.70	159.46	-1.33%	832,653
Jun 8, 2026	167.40	169.70	163.90	165.90	161.60	-2.30%	311,731
Jun 5, 2026	166.60	176.30	166.60	169.80	165.40	-1.57%	510,752
Jun 4, 2026	172.30	174.40	171.60	172.50	168.03	-	401,957
Jun 3, 2026	169.70	173.80	166.80	172.50	168.03	1.00%	750,253
Jun 2, 2026	169.90	172.60	169.20	170.80	166.37	0.77%	2,291,173
Jun 1, 2026	168.00	172.20	168.00	169.50	165.10	-0.99%	661,669
May 29, 2026	171.80	174.70	167.30	171.20	166.76	0.18%	1,839,220
May 28, 2026	170.00	172.20	167.10	170.90	166.47	0.41%	1,004,253
May 27, 2026	167.00	171.90	167.00	170.20	165.79	1.07%	467,510
May 26, 2026	168.30	175.40	166.30	168.40	164.03	0.60%	608,685
May 22, 2026	167.90	171.20	164.10	167.40	163.06	1.15%	611,519
May 21, 2026	163.70	167.70	162.50	165.50	161.21	0.30%	706,190
May 20, 2026	158.20	166.70	158.20	165.00	160.72	-0.42%	1,268,879
May 19, 2026	160.00	167.30	160.00	165.70	161.40	1.04%	999,386
May 18, 2026	160.90	165.70	160.90	164.00	159.75	-0.36%	3,884,856
May 15, 2026	167.70	168.60	161.40	164.60	160.33	-2.37%	1,918,153