FirstGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	168.30	175.40	166.27	167.80	-	0.24%	157,893
May 22, 2026	167.90	167.90	164.10	167.40	167.40	1.15%	611,523
May 21, 2026	163.70	167.70	162.48	165.50	165.50	0.30%	706,190
May 20, 2026	158.20	166.70	158.20	165.00	165.00	-0.42%	1,268,879
May 19, 2026	160.00	167.30	160.00	165.70	165.70	1.04%	999,386
May 18, 2026	160.90	165.69	160.90	164.00	164.00	-0.36%	3,879,713
May 15, 2026	167.70	168.60	161.40	164.60	164.60	-2.37%	1,918,153
May 14, 2026	168.00	168.80	164.60	168.60	168.60	2.55%	835,424
May 13, 2026	170.00	170.00	163.00	164.40	164.40	-0.96%	2,678,864
May 12, 2026	172.80	172.80	162.90	166.00	166.00	0.30%	1,120,057
May 11, 2026	164.30	167.96	161.20	165.50	165.50	0.49%	1,197,962
May 8, 2026	161.10	165.60	158.90	164.70	164.70	2.49%	1,596,045
May 7, 2026	170.00	170.00	160.70	160.70	160.70	-1.11%	1,407,632
May 6, 2026	157.90	164.10	153.30	162.50	162.50	2.85%	1,276,313
May 5, 2026	159.30	162.20	154.88	158.00	158.00	-1.92%	905,481
May 1, 2026	163.00	164.00	161.10	161.10	161.10	-0.92%	523,593
Apr 30, 2026	154.20	163.60	152.10	162.60	162.60	1.37%	1,137,563
Apr 29, 2026	165.00	168.50	160.10	160.40	160.40	-4.12%	3,177,402
Apr 28, 2026	167.00	168.90	165.90	167.30	167.30	-0.59%	535,819
Apr 27, 2026	168.00	171.40	168.00	168.30	168.30	-1.46%	874,947
Apr 24, 2026	170.00	173.10	169.00	170.80	170.80	-0.93%	616,942
Apr 23, 2026	166.90	174.40	166.90	172.40	172.40	-1.49%	682,991
Apr 22, 2026	177.00	178.90	175.00	175.00	175.00	-1.41%	1,076,253
Apr 21, 2026	175.00	179.80	175.00	177.50	177.50	0.34%	1,414,537
Apr 20, 2026	183.70	183.70	176.10	176.90	176.90	-1.50%	2,433,751
Apr 17, 2026	176.60	180.90	175.20	179.60	179.60	2.16%	626,912
Apr 16, 2026	180.60	180.60	175.00	175.80	175.80	-0.17%	505,968
Apr 15, 2026	178.60	178.60	175.50	176.10	176.10	-1.12%	681,678
Apr 14, 2026	173.50	179.30	172.90	178.10	178.10	3.01%	564,916
Apr 13, 2026	178.70	178.70	172.00	172.90	172.90	-0.80%	557,314
Apr 10, 2026	180.00	180.00	173.40	174.30	174.30	-	543,737
Apr 9, 2026	174.80	175.60	171.69	174.30	174.30	-0.57%	494,076
Apr 8, 2026	166.60	178.50	166.60	175.30	175.30	2.51%	550,857
Apr 7, 2026	175.00	175.00	169.90	171.00	171.00	-0.23%	687,451
Apr 2, 2026	172.00	173.70	170.70	171.40	171.40	-0.81%	633,840
Apr 1, 2026	169.30	173.30	167.20	172.80	172.80	3.97%	2,345,201
Mar 31, 2026	170.00	170.60	165.70	166.20	166.20	-0.60%	2,028,607
Mar 30, 2026	166.50	170.80	165.10	167.20	167.20	-1.01%	994,560
Mar 27, 2026	175.50	175.50	168.10	168.90	168.90	-1.97%	624,129
Mar 26, 2026	170.70	176.00	170.30	172.30	172.30	-0.23%	797,025
Mar 25, 2026	165.00	172.80	165.00	172.70	172.70	2.68%	826,216
Mar 24, 2026	162.30	172.50	162.30	168.20	168.20	-1.58%	1,256,570
Mar 23, 2026	168.60	174.20	163.80	170.90	170.90	0.65%	1,054,436
Mar 20, 2026	170.70	170.90	163.00	169.80	169.80	0.83%	3,718,490
Mar 19, 2026	180.70	180.70	167.20	168.40	168.40	-2.26%	1,191,023
Mar 18, 2026	178.90	178.90	166.20	172.30	172.30	2.38%	2,040,457
Mar 17, 2026	171.90	172.40	167.70	168.30	168.30	-1.98%	1,794,716
Mar 16, 2026	181.30	181.30	170.20	171.70	171.70	-1.38%	457,007
Mar 13, 2026	174.00	175.10	171.38	174.10	174.10	-	531,876
Mar 12, 2026	170.00	174.90	170.00	174.10	174.10	0.23%	726,407