Canada markets closed

FirstGroup plc (FGROY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.10000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20242.10002.10002.10002.10002.1000-
Apr 26, 20242.10002.10002.10002.10002.1000-
Apr 25, 20242.10002.10002.10002.10002.1000-
Apr 24, 20242.10002.10002.10002.10002.1000-
Apr 23, 20242.10002.10002.10002.10002.1000-
Apr 22, 20242.10002.10002.10002.10002.10001,200
Apr 19, 20242.05002.05002.05002.05002.0500200
Apr 18, 20241.85001.95001.85001.95001.9500300
Apr 17, 20242.23002.23002.23002.23002.2300-
Apr 16, 20242.23002.23002.23002.23002.2300-
Apr 15, 20242.23002.23002.23002.23002.2300100
Apr 12, 20242.23002.23002.23002.23002.2300-
Apr 11, 20242.23002.23002.23002.23002.2300-
Apr 10, 20242.23002.23002.23002.23002.2300-
Apr 09, 20242.23002.23002.23002.23002.2300-
Apr 08, 20242.23002.23002.23002.23002.2300-
Apr 05, 20242.23002.23002.23002.23002.2300-
Apr 04, 20242.23002.23002.23002.23002.2300800
Apr 03, 20242.48002.48002.01002.01002.0100400
Apr 02, 20242.37002.37002.37002.37002.3700200
Apr 01, 20242.55002.55002.55002.55002.5500500
Mar 28, 20242.47002.47002.47002.47002.4700-
Mar 27, 20242.47002.47002.47002.47002.4700-
Mar 26, 20242.47002.47002.47002.47002.4700-
Mar 25, 20242.47002.47002.47002.47002.4700-
Mar 22, 20242.47002.47002.47002.47002.4700-
Mar 21, 20242.47002.47002.47002.47002.4700-
Mar 20, 20242.47002.47002.47002.47002.4700-
Mar 19, 20242.13002.47002.13002.47002.4700400
Mar 18, 20242.45002.45002.44002.44002.4400500
Mar 15, 20242.27002.44002.27002.44002.44001,100
Mar 14, 20242.05002.05002.05002.05002.0500-
Mar 13, 20242.05002.05001.88002.05002.0500700
Mar 12, 20242.12002.12002.12002.12002.1200-
Mar 11, 20242.12002.12002.12002.12002.1200-
Mar 08, 20242.12002.12002.12002.12002.1200-
Mar 07, 20242.12002.12002.12002.12002.1200100
Mar 06, 20242.10002.10002.10002.10002.1000-
Mar 05, 20242.10002.10002.10002.10002.1000-
Mar 04, 20242.10002.10002.10002.10002.1000100
Mar 01, 20242.10002.10002.10002.10002.1000-
Feb 29, 20242.10002.10002.10002.10002.1000-
Feb 28, 20242.10002.10002.10002.10002.1000-
Feb 27, 20242.10002.10002.10002.10002.1000-
Feb 26, 20242.10002.10002.10002.10002.1000-
Feb 23, 20242.10002.10002.10002.10002.1000-
Feb 22, 20242.10002.10002.10002.10002.1000-
Feb 21, 20242.10002.10002.10002.10002.1000-
Feb 20, 20242.10002.10002.10002.10002.1000-
Feb 16, 20242.10002.10002.10002.10002.1000-
Feb 15, 20242.10002.10002.10002.10002.1000-
Feb 14, 20241.92002.10001.92002.10002.1000400
Feb 13, 20242.27002.27002.27002.27002.2700-
Feb 12, 20242.27002.27002.27002.27002.2700-
Feb 09, 20242.27002.27002.27002.27002.2700-
Feb 08, 20242.27002.27002.27002.27002.2700-
Feb 07, 20242.27002.27002.27002.27002.2700-
Feb 06, 20242.27002.27002.27002.27002.2700-
Feb 05, 20242.27002.27002.27002.27002.2700-
Feb 02, 20242.27002.27002.27002.27002.2700-
Feb 01, 20242.27002.27002.27002.27002.2700-
Jan 31, 20242.27002.27002.27002.27002.2700-
Jan 30, 20242.27002.27002.27002.27002.2700-
Jan 29, 20242.27002.27002.27002.27002.2700-
Jan 26, 20242.27002.27002.27002.27002.2700100
Jan 25, 20242.27002.27002.27002.27002.2700-
Jan 24, 20242.27002.27002.27002.27002.2700-
Jan 23, 20242.27002.27002.27002.27002.2700-
Jan 22, 20242.27002.27002.27002.27002.2700-
Jan 19, 20242.27002.27002.27002.27002.2700-
Jan 18, 20242.27002.27002.27002.27002.2700500
Jan 17, 20242.35002.35002.35002.35002.3500-
Jan 16, 20242.35002.35002.35002.35002.3500-
Jan 12, 20242.35002.35002.35002.35002.3500-
Jan 11, 20242.35002.35002.35002.35002.3500-
Jan 10, 20242.35002.35002.35002.35002.3500-
Jan 09, 20242.35002.35002.35002.35002.3500300
Jan 08, 20242.25002.25002.25002.25002.25001,100
Jan 05, 20242.15002.15002.15002.15002.1500-
Jan 04, 20242.35002.35002.15002.15002.1500900
Jan 03, 20242.08002.08002.08002.08002.0800-
Jan 02, 20242.08002.08002.08002.08002.0800-
Dec 29, 20232.08002.08002.08002.08002.0800-
Dec 28, 20232.08002.08002.08002.08002.0800-
Dec 27, 20232.08002.08002.08002.08002.0800-
Dec 26, 20232.08002.08002.08002.08002.0800-
Dec 22, 20232.08002.08002.08002.08002.0800-
Dec 21, 20232.08002.08002.08002.08002.0800-
Dec 20, 20232.08002.08002.08002.08002.0800-
Dec 19, 20232.08002.08002.08002.08002.0800-
Dec 18, 20232.08002.08002.08002.08002.0800-
Dec 15, 20232.08002.08002.08002.08002.0800-
Dec 14, 20232.08002.08002.08002.08002.0800-
Dec 13, 20232.08002.08002.08002.08002.0800-
Dec 12, 20232.08002.08002.08002.08002.0800-
Dec 11, 20232.08002.08002.08002.08002.0800-
Dec 08, 20232.08002.08002.08002.08002.0800-
Dec 07, 20232.08002.08002.08002.08002.0800-
Dec 06, 20232.08002.08002.08002.08002.0800-
Dec 06, 20230.019 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...