FirstGroup plc (FGROY)
OTCMKTS
· Delayed Price · Currency is USD
3.250
0.00 (0.00%)
Jul 14, 2025, 4:00 PM EDT
FirstGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1 |
| Jul 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 61 |
| Jul 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 33 |
| Jul 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 23 |
| Jul 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 6.56% | 103 |
| Jul 7, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1 |
| Jul 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | 38 |
| Jul 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Jun 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | 2 |
| Jun 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Jun 26, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Jun 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | 7.02% | 525 |
| Jun 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - | 10 |
| Jun 23, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - | - |
| Jun 20, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - | 61 |
| Jun 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - | 3 |
| Jun 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - | 10 |
| Jun 16, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - | 22 |
| Jun 13, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - | - |
| Jun 12, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - | - |
| Jun 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - | 5 |
| Jun 10, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.79 | 9.62% | 6,015 |
| Jun 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | - | 6 |
| Jun 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | - | 22 |
| Jun 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | - | 35 |
| Jun 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | - | - |
| Jun 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | - | 20 |
| Jun 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | 1.17% | 1,059 |
| May 30, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.52 | - | 1 |
| May 29, 2025 | 2.30 | 2.57 | 2.30 | 2.57 | 2.52 | -3.38% | 565 |
| May 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.60 | - | 10 |
| May 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.60 | - | - |
| May 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.60 | - | 68 |
| May 22, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.60 | - | 60 |
| May 21, 2025 | 2.66 | 2.66 | 2.39 | 2.66 | 2.60 | 27.03% | 364 |
| May 20, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | 2 |
| May 19, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | - |
| May 16, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | - |
| May 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | 55 |
| May 14, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | - |
| May 13, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | 1 |
| May 12, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | 3 |
| May 9, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | - |
| May 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | 3 |
| May 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | - |
| May 6, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | 10 |
| May 5, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | 6 |
| May 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | - |
| May 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.05 | - | - |