FirstGroup plc (FGROY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

1.9500

0.0000

(0.00%)

As of 02:23PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	1.8500	1.9500	1.9500	1.9500	1.9500	17
17 Apr 2024	2.2300	2.2300	2.2300	2.2300	2.2300	-
16 Apr 2024	2.2300	2.2300	2.2300	2.2300	2.2300	-
15 Apr 2024	2.2300	2.2300	2.2300	2.2300	2.2300	100
12 Apr 2024	2.2300	2.2300	2.2300	2.2300	2.2300	-
11 Apr 2024	2.2300	2.2300	2.2300	2.2300	2.2300	-
10 Apr 2024	2.2300	2.2300	2.2300	2.2300	2.2300	-
09 Apr 2024	2.2300	2.2300	2.2300	2.2300	2.2300	-
08 Apr 2024	2.2300	2.2300	2.2300	2.2300	2.2300	-
05 Apr 2024	2.2300	2.2300	2.2300	2.2300	2.2300	-
04 Apr 2024	2.2300	2.2300	2.2300	2.2300	2.2300	800
03 Apr 2024	2.4800	2.4800	2.0100	2.0100	2.0100	400
02 Apr 2024	2.3700	2.3700	2.3700	2.3700	2.3700	200
01 Apr 2024	2.5500	2.5500	2.5500	2.5500	2.5500	500
28 Mar 2024	2.4700	2.4700	2.4700	2.4700	2.4700	-
27 Mar 2024	2.4700	2.4700	2.4700	2.4700	2.4700	-
26 Mar 2024	2.4700	2.4700	2.4700	2.4700	2.4700	-
25 Mar 2024	2.4700	2.4700	2.4700	2.4700	2.4700	-
22 Mar 2024	2.4700	2.4700	2.4700	2.4700	2.4700	-
21 Mar 2024	2.4700	2.4700	2.4700	2.4700	2.4700	-
20 Mar 2024	2.4700	2.4700	2.4700	2.4700	2.4700	-
19 Mar 2024	2.1300	2.4700	2.1300	2.4700	2.4700	400
18 Mar 2024	2.4500	2.4500	2.4400	2.4400	2.4400	500
15 Mar 2024	2.2700	2.4400	2.2700	2.4400	2.4400	1,100
14 Mar 2024	2.0500	2.0500	2.0500	2.0500	2.0500	-
13 Mar 2024	2.0500	2.0500	1.8800	2.0500	2.0500	700
12 Mar 2024	2.1200	2.1200	2.1200	2.1200	2.1200	-
11 Mar 2024	2.1200	2.1200	2.1200	2.1200	2.1200	-
08 Mar 2024	2.1200	2.1200	2.1200	2.1200	2.1200	-
07 Mar 2024	2.1200	2.1200	2.1200	2.1200	2.1200	100
06 Mar 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
05 Mar 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
04 Mar 2024	2.1000	2.1000	2.1000	2.1000	2.1000	100
01 Mar 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
29 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
28 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
27 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
26 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
23 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
22 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
21 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
20 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
16 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
15 Feb 2024	2.1000	2.1000	2.1000	2.1000	2.1000	-
14 Feb 2024	1.9200	2.1000	1.9200	2.1000	2.1000	400
13 Feb 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
12 Feb 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
09 Feb 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
08 Feb 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
07 Feb 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
06 Feb 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
05 Feb 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
02 Feb 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
01 Feb 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
31 Jan 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
30 Jan 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
29 Jan 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
26 Jan 2024	2.2700	2.2700	2.2700	2.2700	2.2700	100
25 Jan 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
24 Jan 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
23 Jan 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
22 Jan 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
19 Jan 2024	2.2700	2.2700	2.2700	2.2700	2.2700	-
18 Jan 2024	2.2700	2.2700	2.2700	2.2700	2.2700	500
17 Jan 2024	2.3500	2.3500	2.3500	2.3500	2.3500	-
16 Jan 2024	2.3500	2.3500	2.3500	2.3500	2.3500	-
12 Jan 2024	2.3500	2.3500	2.3500	2.3500	2.3500	-
11 Jan 2024	2.3500	2.3500	2.3500	2.3500	2.3500	-
10 Jan 2024	2.3500	2.3500	2.3500	2.3500	2.3500	-
09 Jan 2024	2.3500	2.3500	2.3500	2.3500	2.3500	300
08 Jan 2024	2.2500	2.2500	2.2500	2.2500	2.2500	1,100
05 Jan 2024	2.1500	2.1500	2.1500	2.1500	2.1500	-
04 Jan 2024	2.3500	2.3500	2.1500	2.1500	2.1500	900
03 Jan 2024	2.0800	2.0800	2.0800	2.0800	2.0800	-
02 Jan 2024	2.0800	2.0800	2.0800	2.0800	2.0800	-
29 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
28 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
27 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
26 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
22 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
21 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
20 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
19 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
18 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
15 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
14 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
13 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
12 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
11 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
08 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
07 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
06 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0800	-
06 Dec 2023	0.019 Dividend
05 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0610	-
04 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0610	-
01 Dec 2023	2.0800	2.0800	2.0800	2.0800	2.0610	-
30 Nov 2023	2.0800	2.0800	2.0800	2.0800	2.0610	100
29 Nov 2023	2.0800	2.0800	2.0800	2.0800	2.0610	-
28 Nov 2023	2.0800	2.0800	2.0800	2.0800	2.0610	-
27 Nov 2023	2.0800	2.0800	2.0800	2.0800	2.0610	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0003(-0.05%)

OIL83.44+0.71(+0.86%)

GOLD2,412.50+14.50(+0.60%)

Bitcoin AUD100,000.16+1,251.30(+1.27%)

FirstGroup plc (FGROY)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0003(-0.05%)

OIL
83.44
+0.71(+0.86%)

GOLD
2,412.50
+14.50(+0.60%)

Bitcoin AUD
100,000.16
+1,251.30(+1.27%)