FirstGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	190.00	190.00	185.20	188.10	188.10	0.16%	857,599
Jul 1, 2026	188.80	192.80	188.20	192.80	187.80	2.66%	1,686,225
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	193.08	186.20	189.30	184.39	0.42%	3,758,805
Jun 18, 2026	179.90	191.70	176.54	188.50	183.61	8.02%	3,977,658
Jun 17, 2026	172.20	175.00	170.86	174.50	169.97	1.57%	1,596,730
Jun 16, 2026	171.20	174.00	169.90	171.80	167.34	-	1,525,674
Jun 15, 2026	173.50	175.80	170.83	171.80	167.34	-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	159.45	-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	172.63	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	166.27	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	162.48	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	165.69	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
May 14, 2026	168.00	168.80	164.60	168.60	164.23	2.55%	835,424
May 13, 2026	170.00	170.00	163.00	164.40	160.14	-0.96%	2,678,864
May 12, 2026	172.80	172.80	162.90	166.00	161.70	0.30%	1,120,057
May 11, 2026	164.30	167.96	161.20	165.50	161.21	0.49%	1,197,962
May 8, 2026	161.10	165.60	158.90	164.70	160.43	2.49%	1,596,045
May 7, 2026	170.00	170.00	160.70	160.70	156.53	-1.11%	1,407,632
May 6, 2026	157.90	164.10	153.30	162.50	158.29	2.85%	1,276,313
May 5, 2026	159.30	162.20	154.88	158.00	153.90	-1.92%	905,481
May 1, 2026	163.00	164.00	161.10	161.10	156.92	-0.92%	523,593
Apr 30, 2026	154.20	163.60	152.10	162.60	158.38	1.37%	1,137,563
Apr 29, 2026	165.00	168.50	160.10	160.40	156.24	-4.12%	3,177,402
Apr 28, 2026	167.00	168.90	165.90	167.30	162.96	-0.59%	535,819
Apr 27, 2026	168.00	171.40	168.00	168.30	163.94	-1.46%	874,947
Apr 24, 2026	170.00	173.10	169.00	170.80	166.37	-0.93%	616,942
Apr 23, 2026	166.90	174.40	166.90	172.40	167.93	-1.49%	682,991
Apr 22, 2026	177.00	178.90	175.00	175.00	170.46	-1.41%	1,076,253