FirstGroup plc (FGROY)
OTCMKTS
· Delayed Price · Currency is USD
2.850
+0.250 (9.62%)
Jun 10, 2025, 3:53 PM EDT
FirstGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 9.62% | 6,015 |
| Jun 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 6 |
| Jun 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 22 |
| Jun 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 35 |
| Jun 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jun 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 20 |
| Jun 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.17% | 1,059 |
| May 30, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1 |
| May 29, 2025 | 2.30 | 2.57 | 2.30 | 2.57 | 2.57 | -3.38% | 565 |
| May 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 10 |
| May 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| May 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 68 |
| May 22, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 60 |
| May 21, 2025 | 2.66 | 2.66 | 2.39 | 2.66 | 2.66 | 27.03% | 364 |
| May 20, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 2 |
| May 19, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 16, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 55 |
| May 14, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 13, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1 |
| May 12, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 3 |
| May 9, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 3 |
| May 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 6, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 10 |
| May 5, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 6 |
| May 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Apr 30, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 3 |
| 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 |