Firstgroup PLC (PK) (FGROY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 2.0441 | 2.0441 | 2.0441 | 0 | 0 | DR |
| 12 | 0.0386 | 1.9247070556 | 2.0055 | 2.2 | 2.0055 | 305 | 2.03738696 | DR |
| 26 | 0.1941 | 10.4918918919 | 1.85 | 2.45 | 1.7052 | 358 | 2.15325408 | DR |
| 52 | 0.2641 | 14.8370786517 | 1.78 | 2.55 | 1.7052 | 528 | 2.18892551 | DR |
| 156 | 0.7941 | 63.528 | 1.25 | 2.55 | 1.09 | 7128 | 1.38354252 | DR |
| 260 | 0.4641 | 29.3734177215 | 1.58 | 2.55 | 0.37 | 6266 | 1.01796214 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728595800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728509400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728423000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728336600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728077400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727991000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727904600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727818200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727731800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727472600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727386200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727299800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727213400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727127000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1726867800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1726781400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1726695000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1726608600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1726522200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1726263000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1726176600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1726090200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1726003800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1725917400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1725658200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1725571800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1725485400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1725399000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1725053400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1724967000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1724880600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1724794200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1724707800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1724448600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1724362200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1724275800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1724189400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1724103000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1723843800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1723757400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1723671000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1723584600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1723498200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1723239000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1723152600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1723066200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1722979800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 9 |
| 1722893340 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1722634140 | 2.0440999 | 0.04 | 1.92 | 2.1 | 2.2 | 2.0440999 | 998 |
| 1722547680 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
| 1722461280 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
| 1722374880 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
| 1722288480 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
| 1722029280 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
| 1721942880 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
| 1721856480 | 2.0055 | 0.11 | 5.55 | 2.0055 | 2.0055 | 2.0055 | 212 |
| 1721741400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1721655000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1721395800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1721309400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1721223000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1721136600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1721050200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
