Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

FirstGroup plc (FGROY)

Compare
2.3500
0.0000
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.35002.35002.35002.35002.3500-
Feb 20, 20252.35002.35002.35002.35002.3500200
Feb 19, 20252.25002.25002.25002.25002.25001,000
Feb 18, 20252.14002.14002.14002.14002.1400-
Feb 14, 20252.14002.14002.14002.14002.1400-
Feb 13, 20252.15002.15002.14002.14002.1400400
Feb 12, 20252.35002.35002.35002.35002.3500-
Feb 11, 20252.35002.35002.35002.35002.3500-
Feb 10, 20252.35002.35002.35002.35002.3500-
Feb 7, 20252.35002.35002.35002.35002.3500-
Feb 6, 20252.35002.35002.35002.35002.3500-
Feb 5, 20252.30002.35002.01002.35002.35003,900
Feb 4, 20252.17002.19002.17002.19002.1900500
Feb 3, 20251.86001.86001.86001.86001.8600-
Jan 31, 20251.86001.86001.86001.86001.8600-
Jan 30, 20251.86001.86001.86001.86001.8600-
Jan 29, 20251.86001.86001.86001.86001.8600-
Jan 28, 20251.86001.86001.86001.86001.8600-
Jan 27, 20251.86001.86001.86001.86001.8600-
Jan 24, 20251.86001.86001.86001.86001.8600-
Jan 23, 20251.86001.86001.86001.86001.8600-
Jan 22, 20251.86001.86001.86001.86001.8600-
Jan 21, 20251.86001.86001.86001.86001.8600-
Jan 17, 20251.86001.86001.86001.86001.8600-
Jan 16, 20251.86001.86001.86001.86001.8600-
Jan 15, 20251.86001.86001.86001.86001.8600-
Jan 14, 20252.00002.00001.86001.86001.8600400
Jan 13, 20251.75001.75001.75001.75001.7500-
Jan 10, 20251.75001.75001.75001.75001.7500-
Jan 8, 20251.75001.75001.75001.75001.7500-
Jan 7, 20251.75001.75001.75001.75001.7500-
Jan 6, 20251.75001.75001.75001.75001.7500300
Jan 3, 20252.15002.15002.15002.15002.1500100
Jan 2, 20252.15002.15002.15002.15002.1500-
Dec 31, 20242.15002.15002.15002.15002.1500-
Dec 30, 20242.15002.15002.15002.15002.1500-
Dec 27, 20242.15002.15002.15002.15002.1500-
Dec 26, 20242.15002.15002.15002.15002.1500-
Dec 24, 20242.15002.15002.15002.15002.1500-
Dec 23, 20242.15002.15002.15002.15002.1500200
Dec 20, 20242.15002.15002.15002.15002.1500-
Dec 19, 20242.15002.15002.15002.15002.1500-
Dec 18, 20242.15002.15002.15002.15002.1500-
Dec 17, 20242.15002.15002.15002.15002.1500-
Dec 16, 20242.15002.15002.15002.15002.15001,000
Dec 13, 20241.75001.75001.75001.75001.7500-
Dec 12, 20241.75001.75001.75001.75001.7500-
Dec 11, 20241.75001.75001.75001.75001.7500-
Dec 10, 20241.75001.75001.75001.75001.7500-
Dec 9, 20241.75001.75001.75001.75001.7500-
Dec 6, 20241.75001.75001.75001.75001.75001,100
Dec 5, 20241.71001.71001.71001.71001.7100-
Dec 4, 20241.71001.71001.71001.71001.7100-
Dec 3, 20241.71001.71001.71001.71001.7100-
Dec 2, 20241.71001.71001.71001.71001.7100-
Nov 29, 2024 0.0220 Dividend
Nov 29, 20241.71001.71001.71001.71001.7100-
Nov 27, 20241.71001.71001.71001.71001.6880-
Nov 26, 20241.71001.71001.71001.71001.6880700
Nov 25, 20241.71001.71001.71001.71001.6880-
Nov 22, 20241.71001.71001.71001.71001.6880-
Nov 21, 20241.71001.71001.71001.71001.6880-
Nov 20, 20241.71001.71001.71001.71001.6880200
Nov 19, 20241.62001.62001.62001.62001.5992100
Nov 18, 20241.75001.75001.75001.75001.7275-
Nov 15, 20241.75001.75001.75001.75001.7275-
Nov 14, 20241.75001.75001.75001.75001.7275-
Nov 13, 20241.75001.75001.75001.75001.7275-
Nov 12, 20241.75001.75001.75001.75001.7275-
Nov 11, 20241.75001.75001.75001.75001.7275-
Nov 8, 20241.75001.75001.75001.75001.7275-
Nov 7, 20241.75001.75001.75001.75001.7275200
Nov 6, 20241.75001.75001.75001.75001.7275-
Nov 5, 20241.75001.75001.75001.75001.7275-
Nov 4, 20241.75001.75001.75001.75001.7275600
Nov 1, 20241.87001.87001.87001.87001.8459200
Oct 31, 20241.79001.79001.79001.79001.7670-
Oct 30, 20241.79001.79001.79001.79001.7670-
Oct 29, 20241.79001.79001.79001.79001.7670-
Oct 28, 20241.79001.79001.79001.79001.7670-
Oct 25, 20241.79001.79001.79001.79001.7670-
Oct 24, 20241.79001.79001.79001.79001.7670200
Oct 23, 20241.51001.71001.51001.71001.68801,500
Oct 22, 20242.13002.13002.02002.02001.99403,800
Oct 21, 20242.10002.10001.58002.02001.99405,000
Oct 18, 20242.04002.04002.04002.04002.0138-
Oct 17, 20242.04002.04002.04002.04002.0138-
Oct 16, 20242.04002.04002.04002.04002.0138-
Oct 15, 20242.04002.04002.04002.04002.0138-
Oct 14, 20242.04002.04002.04002.04002.0138-
Oct 11, 20242.04002.04002.04002.04002.0138-
Oct 10, 20242.04002.04002.04002.04002.0138-
Oct 9, 20242.04002.04002.04002.04002.0138-
Oct 8, 20242.04002.04002.04002.04002.0138-
Oct 7, 20242.04002.04002.04002.04002.0138-
Oct 4, 20242.04002.04002.04002.04002.0138-
Oct 3, 20242.04002.04002.04002.04002.0138-
Oct 2, 20242.04002.04002.04002.04002.0138-
Oct 1, 20242.04002.04002.04002.04002.0138-
Sep 30, 20242.04002.04002.04002.04002.0138-
Sep 27, 20242.04002.04002.04002.04002.0138-
Sep 26, 20242.04002.04002.04002.04002.0138-
Sep 25, 20242.04002.04002.04002.04002.0138-
Sep 24, 20242.04002.04002.04002.04002.0138-
Sep 23, 20242.04002.04002.04002.04002.0138-
Sep 20, 20242.04002.04002.04002.04002.0138-
Sep 19, 20242.04002.04002.04002.04002.0138-
Sep 18, 20242.04002.04002.04002.04002.0138-
Sep 17, 20242.04002.04002.04002.04002.0138-
Sep 16, 20242.04002.04002.04002.04002.0138-
Sep 13, 20242.04002.04002.04002.04002.0138-
Sep 12, 20242.04002.04002.04002.04002.0138-
Sep 11, 20242.04002.04002.04002.04002.0138-
Sep 10, 20242.04002.04002.04002.04002.0138-
Sep 9, 20242.04002.04002.04002.04002.0138100
Sep 6, 20242.04002.04002.04002.04002.0138-
Sep 5, 20242.04002.04002.04002.04002.0138-
Sep 4, 20242.04002.04002.04002.04002.0138-
Sep 3, 20242.04002.04002.04002.04002.0138-
Aug 30, 20242.04002.04002.04002.04002.0138-
Aug 29, 20242.04002.04002.04002.04002.0138-
Aug 28, 20242.04002.04002.04002.04002.0138-
Aug 27, 20242.04002.04002.04002.04002.0138-
Aug 26, 20242.04002.04002.04002.04002.0138-
Aug 23, 20242.04002.04002.04002.04002.0138-
Aug 22, 20242.04002.04002.04002.04002.0138-
Aug 21, 20242.04002.04002.04002.04002.0138-
Aug 20, 20242.04002.04002.04002.04002.0138-
Aug 19, 20242.04002.04002.04002.04002.0138100
Aug 16, 20242.04002.04002.04002.04002.0138-
Aug 15, 20242.04002.04002.04002.04002.0138-
Aug 14, 20242.04002.04002.04002.04002.0138-
Aug 13, 20242.04002.04002.04002.04002.0138-
Aug 12, 20242.04002.04002.04002.04002.0138-
Aug 9, 20242.04002.04002.04002.04002.0138-
Aug 8, 20242.04002.04002.04002.04002.0138-
Aug 7, 20242.04002.04002.04002.04002.0138-
Aug 6, 20242.04002.04002.04002.04002.0138-
Aug 5, 20242.04002.04002.04002.04002.0138-
Aug 2, 20242.10002.20002.04002.04002.01381,000
Aug 1, 20242.01002.01002.01002.01001.9841-
Jul 31, 20242.01002.01002.01002.01001.9841-
Jul 30, 20242.01002.01002.01002.01001.9841-
Jul 29, 20242.01002.01002.01002.01001.9841-
Jul 26, 20242.01002.01002.01002.01001.9841-
Jul 25, 20242.01002.01002.01002.01001.9841-
Jul 24, 20242.01002.01002.01002.01001.9841200
Jul 23, 20241.90001.90001.90001.90001.8756-
Jul 22, 20241.90001.90001.90001.90001.8756-
Jul 19, 2024 0.0510 Dividend
Jul 19, 20241.90001.90001.90001.90001.8756-
Jul 18, 20241.90001.90001.90001.90001.8252-
Jul 17, 20241.90001.90001.90001.90001.8252-
Jul 16, 20241.90001.90001.90001.90001.8252-
Jul 15, 20241.90001.90001.90001.90001.8252-
Jul 12, 20241.90001.90001.90001.90001.8252-
Jul 11, 20241.90001.90001.90001.90001.8252-
Jul 10, 20241.90001.90001.90001.90001.8252-
Jul 9, 20241.90001.90001.90001.90001.8252-
Jul 8, 20241.90001.90001.90001.90001.8252200
Jul 5, 20242.24002.24002.24002.24002.1518-
Jul 3, 20242.24002.24002.24002.24002.1518-
Jul 2, 20242.24002.24002.24002.24002.1518-
Jul 1, 20242.24002.24002.24002.24002.1518-
Jun 28, 20242.24002.24002.24002.24002.1518-
Jun 27, 20242.24002.24002.24002.24002.1518-
Jun 26, 20242.24002.24002.24002.24002.1518-
Jun 25, 20242.24002.24002.24002.24002.1518-
Jun 24, 20242.24002.24002.24002.24002.1518-
Jun 21, 20242.24002.24002.24002.24002.1518-
Jun 20, 20242.24002.24002.24002.24002.1518-
Jun 18, 20241.74002.24001.74002.24002.1518700
Jun 17, 20242.24002.24002.24002.24002.1518-
Jun 14, 20242.01002.24001.71002.24002.1518400
Jun 13, 20242.18002.18002.18002.18002.0942-
Jun 12, 20242.10002.18002.10002.18002.0942800
Jun 11, 20242.31002.31002.31002.31002.2191-
Jun 10, 20242.31002.31002.31002.31002.2191-
Jun 7, 20242.31002.31002.31002.31002.2191-
Jun 6, 20242.31002.31002.31002.31002.2191-
Jun 5, 20242.31002.31002.31002.31002.2191-
Jun 4, 20242.31002.31002.31002.31002.2191100
Jun 3, 20242.21002.21002.21002.21002.1230-
May 31, 20242.21002.21002.21002.21002.1230-
May 30, 20242.21002.21002.21002.21002.1230400
May 29, 20242.45002.45001.94002.07001.9885600
May 28, 20242.43002.43002.43002.43002.3343-
May 24, 20242.43002.43002.43002.43002.3343-
May 23, 20242.43002.43002.43002.43002.3343-
May 22, 20242.43002.43002.43002.43002.3343-
May 21, 20242.43002.43002.43002.43002.3343-
May 20, 20242.43002.43002.43002.43002.3343-
May 17, 20242.43002.43002.43002.43002.3343-
May 16, 20242.43002.43002.43002.43002.3343-
May 15, 20242.43002.43002.43002.43002.3343-
May 14, 20242.43002.43002.43002.43002.3343-
May 13, 20241.90002.43001.90002.43002.3343200
May 10, 20242.39002.39002.39002.39002.2959-
May 9, 20242.39002.39002.39002.39002.2959-
May 8, 20242.39002.39002.39002.39002.2959-
May 7, 20242.39002.39002.39002.39002.2959-
May 6, 20242.39002.39002.39002.39002.2959-
May 3, 20241.86002.39001.86002.39002.2959200
May 2, 20241.86002.39001.86002.39002.2959500
May 1, 20242.10002.10002.10002.10002.0173-
Apr 30, 20242.10002.10002.10002.10002.0173-
Apr 29, 20242.10002.10002.10002.10002.0173-
Apr 26, 20242.10002.10002.10002.10002.0173-
Apr 25, 20242.10002.10002.10002.10002.0173-
Apr 24, 20242.10002.10002.10002.10002.0173-
Apr 23, 20242.10002.10002.10002.10002.0173-
Apr 22, 20242.10002.10002.10002.10002.01731,200
Apr 19, 20242.05002.05002.05002.05001.9693200
Apr 18, 20241.85001.95001.85001.95001.8732300
Apr 17, 20242.23002.23002.23002.23002.1422-
Apr 16, 20242.23002.23002.23002.23002.1422-
Apr 15, 20242.23002.23002.23002.23002.1422100
Apr 12, 20242.23002.23002.23002.23002.1422-
Apr 11, 20242.23002.23002.23002.23002.1422-
Apr 10, 20242.23002.23002.23002.23002.1422-
Apr 9, 20242.23002.23002.23002.23002.1422-
Apr 8, 20242.23002.23002.23002.23002.1422-
Apr 5, 20242.23002.23002.23002.23002.1422-
Apr 4, 20242.23002.23002.23002.23002.1422800
Apr 3, 20242.48002.48002.01002.01001.9309400
Apr 2, 20242.37002.37002.37002.37002.2767200
Apr 1, 20242.55002.55002.55002.55002.4496500
Mar 28, 20242.47002.47002.47002.47002.3728-
Mar 27, 20242.47002.47002.47002.47002.3728-
Mar 26, 20242.47002.47002.47002.47002.3728-
Mar 25, 20242.47002.47002.47002.47002.3728-
Mar 22, 20242.47002.47002.47002.47002.3728-
Mar 21, 20242.47002.47002.47002.47002.3728-
Mar 20, 20242.47002.47002.47002.47002.3728-
Mar 19, 20242.13002.47002.13002.47002.3728400
Mar 18, 20242.45002.45002.44002.44002.3440500
Mar 15, 20242.27002.44002.27002.44002.34401,100
Mar 14, 20242.05002.05002.05002.05001.9693-
Mar 13, 20242.05002.05001.88002.05001.9693700
Mar 12, 20242.12002.12002.12002.12002.0366-
Mar 11, 20242.12002.12002.12002.12002.0366-
Mar 8, 20242.12002.12002.12002.12002.0366-
Mar 7, 20242.12002.12002.12002.12002.0366100
Mar 6, 20242.10002.10002.10002.10002.0173-
Mar 5, 20242.10002.10002.10002.10002.0173-
Mar 4, 20242.10002.10002.10002.10002.0173100
Mar 1, 20242.10002.10002.10002.10002.0173-
Feb 29, 20242.10002.10002.10002.10002.0173-
Feb 28, 20242.10002.10002.10002.10002.0173-
Feb 27, 20242.10002.10002.10002.10002.0173-
Feb 26, 20242.10002.10002.10002.10002.0173-
Feb 23, 20242.10002.10002.10002.10002.0173-
Feb 22, 20242.10002.10002.10002.10002.0173-