FirstGroup plc (FGROY)
OTCMKTS
· Delayed Price · Currency is USD
2.094
-0.081 (-3.71%)
Apr 29, 2025, 2:25 PM EDT
FirstGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 2.45 | 2.53 | 2.09 | 2.09 | 2.09 | -3.72% | 718 |
| Apr 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 6 |
| Apr 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Apr 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 4 |
| Apr 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 6.10% | 1,823 |
| Apr 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 7.33% | 300 |
| Apr 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 12 |
| Apr 17, 2025 | 2.10 | 2.10 | 1.91 | 1.91 | 1.91 | 19.37% | 1,000 |
| Apr 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5 |
| Apr 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 12 |
| Apr 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4 |
| Apr 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10 |
| Apr 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 80 |
| Apr 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -31.74% | 5,904 |
| Apr 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 68 |
| Apr 3, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | 17.20% | 1,117 |
| Apr 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 55 |
| Apr 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -13.04% | 195 |
| Mar 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 21 |
| Mar 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3 |
| Mar 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 6 |
| Mar 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 6 |
| Mar 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1 |
| Mar 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 15 |
| Mar 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 30 |
| Mar 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,037 |
| Mar 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 69 |
| Mar 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 64 |
| Mar 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 48 |
| Mar 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5 |
| Mar 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 71 |
| Mar 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 37 |
| Mar 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.00% | 117 |
| Mar 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 2 |
| Mar 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 3 |
| Mar 3, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 5 |
| Feb 28, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 1 |
| Feb 27, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 27 |
| Feb 26, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 51 |
| Feb 25, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 6 |
| Feb 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 5 |
| Feb 21, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 30 |
| Feb 20, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.31% | 164 |
| Feb 19, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 5.14% | 1,034 |
| Feb 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 10 |