Dark

FGP
First Group
stock NYSE

Inactive

Jan 9, 2020

0.3701USD-9.022%(-0.0367)349,694

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-09	0.3902	0.409900	0.358000	0.370100	-9.022%	349,694	0.000%
2020-01-08	0.4000	0.438000	0.400000	0.406800	+1.700%	304,270	-9.022%
2020-01-07	0.4515	0.472000	0.400000	0.400000	-6.977%	662,006	-7.475%
2020-01-06	0.4300	0.470000	0.420100	0.430000	+13.188%	642,997	-13.930%
2020-01-03	0.3506	0.440000	0.350600	0.379900	+8.574%	721,660	-2.580%
2020-01-02	0.3300	0.357600	0.330000	0.349900	+3.859%	376,565	+5.773%
2019-12-31	0.3250	0.345000	0.325000	0.336900	-2.995%	799,665	+9.855%
2019-12-30	0.3500	0.350000	0.320000	0.347300	+10.219%	713,403	+6.565%
2019-12-27	0.3000	0.320000	0.300000	0.315100	+2.405%	831,686	+17.455%
2019-12-26	0.3142	0.328000	0.300000	0.307700	-3.542%	931,454	+20.279%
2019-12-24	0.3500	0.350000	0.310000	0.319000	-8.857%	578,659	+16.019%
2019-12-23	0.3710	0.389900	0.350000	0.350000	-12.500%	884,559	+5.743%
2019-12-20	0.4036	0.434000	0.400000	0.400000	-0.473%	430,607	-7.475%
2019-12-19	0.4037	0.410000	0.400000	0.401900	-0.839%	476,023	-7.912%
2019-12-18	0.4100	0.450000	0.405300	0.405300	-3.500%	532,626	-8.685%
2019-12-17	0.4300	0.452800	0.420000	0.420000	-1.176%	387,536	-11.881%
2019-12-16	0.4500	0.460000	0.420000	0.425000	-1.163%	346,268	-12.918%
2019-12-13	0.4200	0.440000	0.410000	0.430000	+4.878%	333,931	-13.930%
2019-12-12	0.4200	0.440000	0.410000	0.410000	-5.312%	715,881	-9.732%
2019-12-11	0.4731	0.480000	0.420000	0.433000	-8.263%	1,036,728	-14.527%
2019-12-10	0.4800	0.500100	0.461296	0.472000	+2.832%	500,410	-21.589%
2019-12-09	0.5200	0.540000	0.459000	0.459000	-16.439%	1,357,669	-19.368%
2019-12-06	0.5500	0.560000	0.530000	0.549300	-2.329%	651,720	-32.623%
2019-12-05	0.5800	0.599600	0.560000	0.562400	-3.567%	298,066	-34.193%
2019-12-04	0.5900	0.610000	0.580000	0.583200	-1.677%	314,351	-36.540%
2019-12-03	0.5900	0.608000	0.590000	0.593150	+1.428%	165,075	-37.604%
2019-12-02	0.6100	0.619900	0.578000	0.584800	-3.974%	172,299	-36.713%
2019-11-29	0.5730	0.610000	0.573000	0.609000	+6.283%	173,233	-39.228%
2019-11-27	0.5700	0.600900	0.560200	0.573000	-0.278%	236,747	-35.410%
2019-11-26	0.6000	0.609900	0.570000	0.574600	-4.647%	132,096	-35.590%
2019-11-25	0.6000	0.620000	0.570100	0.602600	+0.433%	137,297	-38.583%
2019-11-22	0.6100	0.620000	0.580000	0.600000	-2.041%	105,669	-38.317%
2019-11-21	0.6000	0.620000	0.580000	0.612500	+3.990%	185,164	-39.576%
2019-11-20	0.5500	0.599800	0.550000	0.589000	+3.333%	222,006	-37.165%
2019-11-19	0.6200	0.620000	0.550000	0.570000	-5.000%	512,990	-35.070%
2019-11-18	0.6000	0.630000	0.600000	0.600000	-8.383%	150,871	-38.317%
2019-11-15	0.6600	0.669800	0.600000	0.654900	-3.861%	363,976	-43.488%
2019-11-14	0.6869	0.700000	0.669800	0.681200	-2.686%	100,180	-45.669%
2019-11-13	0.7230	0.737900	0.625000	0.700000	+0.575%	519,232	-47.129%
2019-11-12	0.5700	0.698100	0.570000	0.696000	+36.471%	1,246,549	-46.825%
2019-11-11	0.5751	0.587100	0.510000	0.510000	-10.542%	210,994	-27.431%
2019-11-08	0.5700	0.598500	0.570000	0.570100	-3.357%	187,365	-35.082%
2019-11-07	0.5750	0.605100	0.575000	0.589900	-1.420%	92,987	-37.261%
2019-11-06	0.6000	0.609100	0.560000	0.598400	-1.741%	240,784	-38.152%
2019-11-05	0.5600	0.627000	0.550000	0.609000	+10.727%	276,287	-39.228%
2019-11-04	0.5300	0.554666	0.530000	0.550000	+3.774%	367,186	-32.709%
2019-11-01	0.5200	0.539700	0.500900	0.530000	+1.923%	306,040	-30.170%
2019-10-31	0.5106	0.532400	0.500000	0.520000	+1.503%	260,769	-28.827%
2019-10-30	0.5401	0.547200	0.500000	0.512300	-4.653%	360,923	-27.757%
2019-10-29	0.5130	0.547800	0.512200	0.537300	+4.168%	369,698	-31.119%
2019-10-28	0.5920	0.610000	0.510000	0.515800	-14.033%	674,307	-28.247%
2019-10-25	0.6000	0.618000	0.590000	0.600000	0.000%	251,062	-38.317%
2019-10-24	0.6480	0.669200	0.600000	0.600000	-3.552%	273,417	-38.317%
2019-10-23	0.6062	0.680000	0.606200	0.622100	-2.354%	332,847	-40.508%
2019-10-22	0.6405	0.680000	0.590000	0.637100	+4.443%	561,772	-41.909%
2019-10-21	0.6200	0.630000	0.600000	0.610000	0.000%	649,966	-39.328%
2019-10-18	0.7000	0.726200	0.600000	0.610000	-11.607%	1,274,509	-39.328%
2019-10-17	0.6800	0.710274	0.670000	0.690100	+6.333%	639,274	-46.370%
2019-10-16	0.6200	0.650000	0.599750	0.649000	-30.957%	3,130,146	-42.974%
2019-10-15	0.9300	0.978600	0.920000	0.940000	-1.240%	232,787	-60.628%
2019-10-14	0.9100	0.960000	0.900000	0.951800	+3.705%	127,546	-61.116%
2019-10-11	0.9000	0.929900	0.900000	0.917800	+0.857%	179,813	-59.675%
2019-10-10	0.9300	0.970000	0.910000	0.910000	-3.428%	125,865	-59.330%
2019-10-09	0.9700	0.989800	0.930000	0.942300	-3.245%	173,080	-60.724%
2019-10-08	1.0100	1.010000	0.920000	0.973900	+2.516%	160,501	-61.998%
2019-10-07	0.9100	0.970000	0.900210	0.950000	+5.438%	122,864	-61.042%
2019-10-04	0.9889	0.998500	0.900000	0.901000	-5.158%	209,276	-58.923%
2019-10-03	1.0000	1.018900	0.950000	0.950000	-6.863%	144,684	-61.042%
2019-10-02	1.0500	1.059800	1.010000	1.020000	-4.673%	141,739	-63.716%
2019-10-01	1.0800	1.090000	1.020000	1.070000	+0.943%	324,100	-65.411%
2019-09-30	1.0700	1.089100	1.030000	1.060000	+4.950%	471,137	-65.085%
2019-09-27	0.9300	1.040000	0.901092	1.010000	+7.848%	341,035	-63.356%
2019-09-26	0.8870	0.959400	0.869363	0.936500	+2.912%	429,248	-60.481%
2019-09-25	0.9200	0.939900	0.830000	0.910000	-1.108%	317,025	-59.330%
2019-09-24	0.9400	0.975000	0.900100	0.920200	-3.086%	836,211	-59.780%
2019-09-23	1.0000	1.000000	0.900000	0.949500	-2.214%	458,192	-61.022%
2019-09-20	0.9800	1.000000	0.960000	0.971000	-0.918%	135,229	-61.885%
2019-09-19	0.9700	0.999900	0.935000	0.980000	+4.880%	300,055	-62.235%
2019-09-18	1.0300	1.040000	0.930000	0.934400	-9.282%	461,561	-60.392%
2019-09-17	1.1500	1.220000	1.000000	1.030000	-6.364%	739,705	-64.068%
2019-09-16	1.0300	1.120000	0.991500	1.100000	+12.486%	877,891	-66.355%
2019-09-13	0.9900	0.998700	0.970595	0.977900	-1.222%	209,080	-62.154%
2019-09-12	1.0000	1.000000	0.930000	0.990000	+0.010%	362,583	-62.616%
2019-09-11	0.8995	1.010000	0.899500	0.989900	+11.362%	1,152,578	-62.612%
2019-09-10	0.7799	0.899400	0.777151	0.888900	+14.402%	664,180	-58.364%
2019-09-09	0.7100	0.780900	0.700000	0.777000	+5.858%	737,773	-52.368%
2019-09-06	0.7550	0.764951	0.710000	0.734000	-3.307%	179,745	-49.578%
2019-09-05	0.7605	0.780900	0.755000	0.759100	-1.133%	188,903	-51.245%
2019-09-04	0.7550	0.780300	0.755000	0.767800	-0.929%	140,431	-51.797%
2019-09-03	0.7400	0.780000	0.726600	0.775000	+0.311%	246,039	-52.245%
2019-08-30	0.7700	0.800000	0.750300	0.772600	+0.770%	116,621	-52.097%
2019-08-29	0.7500	0.799600	0.730100	0.766700	+2.227%	389,651	-51.728%
2019-08-28	0.7600	0.765000	0.705400	0.750000	-1.935%	189,721	-50.653%
2019-08-27	0.7750	0.783900	0.750000	0.764800	-1.949%	140,628	-51.608%
2019-08-26	0.7900	0.800100	0.770199	0.780000	-1.961%	128,312	-52.551%
2019-08-23	0.8100	0.840000	0.780500	0.795600	-3.188%	122,546	-53.482%
2019-08-22	0.8900	0.890000	0.800000	0.821800	-0.976%	254,036	-54.965%
2019-08-21	0.7700	0.894300	0.770000	0.829900	+8.683%	728,649	-55.404%
2019-08-20	0.7800	0.780000	0.751100	0.763600	+1.139%	358,931	-51.532%
2019-08-19	0.7600	0.780000	0.738310	0.755000	+3.425%	303,945	-50.980%
2019-08-16	0.7200	0.730000	0.690000	0.730000	+5.797%	126,707	-49.301%
2019-08-15	0.6600	0.697100	0.660000	0.690000	+2.985%	252,221	-46.362%
2019-08-14	0.6700	0.698200	0.670000	0.670000	-4.039%	99,557	-44.761%
2019-08-13	0.7000	0.720000	0.650000	0.698200	+1.188%	266,081	-46.992%
2019-08-12	0.6700	0.696600	0.660000	0.690000	+2.572%	120,604	-46.362%
2019-08-09	0.7000	0.747100	0.660000	0.672700	+5.987%	211,520	-44.983%
2019-08-08	0.7000	0.710000	0.624900	0.634700	-9.869%	536,030	-41.689%
2019-08-07	0.7500	0.750000	0.700000	0.704200	-4.295%	147,848	-47.444%
2019-08-06	0.7000	0.750000	0.700000	0.735800	+3.415%	252,591	-49.701%
2019-08-05	0.7500	0.787600	0.700000	0.711500	-8.782%	299,772	-47.983%
2019-08-02	0.7500	0.809700	0.750000	0.780000	+1.259%	117,707	-52.551%
2019-08-01	0.8426	0.870000	0.757700	0.770300	-8.581%	385,417	-51.954%
2019-07-31	0.8500	0.860000	0.810100	0.842600	+4.025%	259,364	-56.076%
2019-07-30	0.7800	0.810000	0.775000	0.810000	+1.250%	368,524	-54.309%
2019-07-29	0.7900	0.800000	0.780000	0.800000	+2.564%	154,787	-53.738%
2019-07-26	0.7800	0.800000	0.780000	0.780000	-0.624%	129,812	-52.551%
2019-07-25	0.8000	0.819900	0.780000	0.784900	-1.270%	99,932	-52.847%
2019-07-24	0.8000	0.800000	0.760000	0.795000	-0.637%	264,860	-53.447%
2019-07-23	0.8500	0.850000	0.740600	0.800100	-6.813%	542,368	-53.743%
2019-07-22	0.8700	0.900000	0.840000	0.858600	-1.593%	333,988	-56.895%
2019-07-19	0.8929	0.910000	0.870000	0.872500	-1.501%	100,398	-57.582%
2019-07-18	0.9200	0.939800	0.880100	0.885800	-3.885%	261,690	-58.219%
2019-07-17	0.9200	0.939900	0.920000	0.921600	+0.174%	54,693	-59.842%
2019-07-16	0.9500	0.970000	0.900000	0.920000	-5.892%	273,441	-59.772%
2019-07-15	0.9500	1.020000	0.950000	0.977600	+1.982%	182,475	-62.142%
2019-07-12	0.9300	0.974500	0.930000	0.958600	-0.384%	94,171	-61.392%
2019-07-11	0.9100	0.979900	0.910000	0.962300	+5.724%	107,170	-61.540%
2019-07-10	0.9600	0.984700	0.900700	0.910200	-5.815%	351,822	-59.339%
2019-07-09	0.9678	0.990000	0.930000	0.966400	+0.667%	152,913	-61.703%
2019-07-08	1.0100	1.036900	0.960000	0.960000	-5.882%	135,334	-61.448%
2019-07-05	0.9822	1.030000	0.970000	1.020000	+4.421%	119,242	-63.716%
2019-07-03	0.9900	1.030000	0.970100	0.976813	-1.699%	40,374	-62.111%
2019-07-02	0.9800	1.023400	0.974900	0.993700	-0.421%	139,548	-62.755%
2019-07-01	0.9900	1.020000	0.960000	0.997900	+4.525%	184,001	-62.912%
2019-06-28	0.9200	1.000000	0.910000	0.954700	-0.031%	183,220	-61.234%
2019-06-27	0.9400	0.969900	0.940000	0.955000	+3.243%	96,435	-61.246%
2019-06-26	0.9200	0.949900	0.920000	0.925000	-0.065%	76,849	-59.989%
2019-06-25	0.9200	0.950000	0.910000	0.925600	+1.714%	127,971	-60.015%
2019-06-24	0.9200	0.990000	0.900100	0.910000	-2.402%	204,987	-59.330%
2019-06-21	1.0000	1.030000	0.912600	0.932400	-6.760%	399,149	-60.307%
2019-06-20	1.0200	1.040000	1.000000	1.000000	-1.961%	244,507	-62.990%
2019-06-19	1.0500	1.070000	1.010000	1.020000	-2.392%	204,505	-63.716%
2019-06-18	1.0400	1.060000	1.018500	1.045000	+0.481%	137,130	-64.584%
2019-06-17	1.0500	1.070000	1.030000	1.040000	-0.952%	145,505	-64.413%
2019-06-14	1.0600	1.075500	1.040000	1.050000	-0.943%	116,592	-64.752%
2019-06-13	1.0600	1.099500	1.050000	1.060000	0.000%	206,890	-65.085%
2019-06-12	1.1700	1.170000	1.050000	1.060000	-9.208%	288,692	-65.085%
2019-06-11	1.2200	1.220000	1.167300	1.167500	-3.512%	182,189	-68.300%
2019-06-10	1.2000	1.220000	1.150100	1.210000	+10.000%	444,012	-69.413%
2019-06-07	1.1200	1.160000	1.100000	1.100000	-0.901%	250,835	-66.355%
2019-06-06	1.1100	1.110000	1.100000	1.110000	0.000%	89,918	-66.658%
2019-06-05	1.1000	1.140000	1.100000	1.110000	+0.909%	108,910	-66.658%
2019-06-04	1.1100	1.120000	1.100000	1.100000	0.000%	86,926	-66.355%
2019-06-03	1.1600	1.160000	1.100000	1.100000	-5.983%	276,851	-66.355%
2019-05-31	1.1700	1.170000	1.150000	1.170000	+0.862%	103,026	-68.368%
2019-05-30	1.1700	1.220000	1.150000	1.160000	-0.855%	147,166	-68.095%
2019-05-29	1.2100	1.213000	1.152600	1.170000	-3.306%	303,833	-68.368%
2019-05-28	1.2200	1.235000	1.210000	1.210000	-0.820%	152,385	-69.413%
2019-05-24	1.2200	1.240000	1.219900	1.220000	-0.813%	83,364	-69.664%
2019-05-23	1.2200	1.240000	1.210000	1.230000	+0.820%	57,943	-69.911%
2019-05-22	1.2100	1.240000	1.210000	1.220000	+0.826%	178,229	-69.664%
2019-05-21	1.2100	1.240000	1.210000	1.210000	0.000%	84,094	-69.413%
2019-05-20	1.2100	1.220000	1.200000	1.210000	0.000%	218,717	-69.413%
2019-05-17	1.2300	1.250000	1.210000	1.210000	-0.820%	170,660	-69.413%
2019-05-16	1.2400	1.270000	1.220000	1.220000	-2.400%	94,143	-69.664%
2019-05-15	1.2300	1.263600	1.230000	1.250000	-1.006%	57,254	-70.392%
2019-05-14	1.2200	1.290000	1.220000	1.262700	+4.355%	151,455	-70.690%
2019-05-13	1.2300	1.290000	1.210000	1.210000	-3.968%	236,143	-69.413%
2019-05-10	1.2300	1.290000	1.230000	1.260000	0.000%	104,512	-70.627%
2019-05-09	1.2700	1.270000	1.250000	1.260000	+0.800%	112,707	-70.627%
2019-05-08	1.2400	1.279900	1.240000	1.250000	0.000%	93,998	-70.392%
2019-05-07	1.2500	1.270000	1.240000	1.250000	0.000%	152,125	-70.392%
2019-05-06	1.2300	1.280000	1.230000	1.250000	0.000%	136,621	-70.392%
2019-05-03	1.2100	1.270000	1.210000	1.250000	+3.306%	130,308	-70.392%
2019-05-02	1.2200	1.236100	1.210000	1.210000	-3.200%	207,547	-69.413%
2019-05-01	1.2400	1.290100	1.240000	1.250000	-0.008%	101,278	-70.392%
2019-04-30	1.2500	1.259900	1.220000	1.250100	+1.634%	280,575	-70.394%
2019-04-29	1.2100	1.250000	1.210000	1.230000	+1.653%	119,912	-69.911%
2019-04-26	1.2200	1.230000	1.190000	1.210000	-1.626%	121,234	-69.413%
2019-04-25	1.2100	1.265200	1.170000	1.230000	+1.235%	270,125	-69.911%
2019-04-24	1.2000	1.240000	1.200000	1.215000	+1.250%	130,153	-69.539%
2019-04-23	1.2600	1.290000	1.200000	1.200000	-6.977%	151,860	-69.158%
2019-04-22	1.2200	1.290000	1.210000	1.290000	+6.612%	194,565	-71.310%
2019-04-18	1.2000	1.240000	1.185900	1.210000	0.000%	115,709	-69.413%
2019-04-17	1.2000	1.230000	1.170000	1.210000	0.000%	130,421	-69.413%
2019-04-16	1.1700	1.240000	1.170000	1.210000	+2.542%	221,846	-69.413%
2019-04-15	1.3000	1.340000	1.120000	1.180000	-9.924%	706,391	-68.636%
2019-04-12	1.2500	1.339900	1.250000	1.310000	+4.800%	128,661	-71.748%
2019-04-11	1.2200	1.250000	1.213500	1.250000	+4.167%	89,135	-70.392%
2019-04-10	1.2500	1.282800	1.180000	1.200000	-4.762%	462,243	-69.158%
2019-04-09	1.3000	1.310000	1.250000	1.260000	-4.545%	212,241	-70.627%
2019-04-08	1.3200	1.350000	1.310000	1.320000	-2.941%	108,117	-71.962%
2019-04-05	1.2900	1.380000	1.280100	1.360000	+4.615%	188,663	-72.787%
2019-04-04	1.3100	1.320000	1.280000	1.300000	-2.256%	127,006	-71.531%
2019-04-03	1.2800	1.340000	1.260000	1.330000	+1.527%	295,600	-72.173%
2019-04-02	1.2800	1.330000	1.280000	1.310000	+1.550%	192,932	-71.748%
2019-04-01	1.3300	1.345400	1.280000	1.290000	-1.527%	157,936	-71.310%
2019-03-29	1.3500	1.360000	1.280000	1.310000	-0.758%	187,918	-71.748%
2019-03-28	1.2900	1.350000	1.280000	1.320000	+2.326%	164,621	-71.962%
2019-03-27	1.3200	1.340000	1.290000	1.290000	-2.642%	104,414	-71.310%
2019-03-26	1.3300	1.410000	1.300000	1.325000	-1.852%	163,457	-72.068%
2019-03-25	1.4400	1.440000	1.270000	1.350000	-6.897%	339,357	-72.585%
2019-03-22	1.4700	1.500000	1.400000	1.450000	-2.685%	162,747	-74.476%
2019-03-21	1.4900	1.535000	1.450000	1.490000	0.000%	155,447	-75.161%
2019-03-20	1.5000	1.540000	1.430000	1.490000	-0.667%	373,330	-75.161%
2019-03-19	1.4000	1.540000	1.400000	1.500000	+7.914%	837,852	-75.327%
2019-03-18	1.4100	1.420000	1.350000	1.390000	+2.963%	229,893	-73.374%
2019-03-15	1.2800	1.450000	1.250000	1.350000	+8.000%	636,335	-72.585%
2019-03-14	1.1700	1.270000	1.155800	1.250000	+8.696%	688,304	-70.392%
2019-03-13	1.1500	1.180000	1.140000	1.150000	0.000%	224,842	-67.817%
2019-03-12	1.1900	1.200000	1.140000	1.150000	0.000%	443,078	-67.817%
2019-03-11	1.1800	1.200000	1.100000	1.150000	-4.167%	651,823	-67.817%
2019-03-08	1.6400	1.650000	1.120000	1.200000	-30.636%	2,602,055	-69.158%
2019-03-07	1.7500	1.750000	1.710000	1.730000	+1.170%	541,480	-78.607%
2019-03-06	1.8500	1.870000	1.680000	1.710000	0.000%	645,999	-78.357%
2019-03-05	1.6200	1.870000	1.600000	1.710000	+9.615%	982,654	-78.357%
2019-03-04	1.5300	1.630000	1.520100	1.560000	+4.000%	522,371	-76.276%
2019-03-01	1.4500	1.530000	1.410000	1.500000	+6.383%	378,915	-75.327%
2019-02-28	1.3900	1.410500	1.360000	1.410000	+2.174%	121,691	-73.752%
2019-02-27	1.3500	1.399900	1.330100	1.380000	+2.222%	133,665	-73.181%
2019-02-26	1.3400	1.380000	1.308100	1.350000	-2.878%	201,856	-72.585%
2019-02-25	1.4500	1.450000	1.310000	1.390000	+0.725%	229,754	-73.374%
2019-02-22	1.3800	1.420000	1.340000	1.380000	-0.719%	199,088	-73.181%
2019-02-21	1.3400	1.390000	1.336700	1.390000	+2.963%	250,442	-73.374%
2019-02-20	1.3500	1.400000	1.300000	1.350000	0.000%	206,098	-72.585%
2019-02-19	1.3800	1.449800	1.350000	1.350000	-2.174%	421,878	-72.585%
2019-02-15	1.3800	1.500000	1.367200	1.380000	-0.719%	416,601	-73.181%
2019-02-14	1.2900	1.460000	1.270100	1.390000	+9.449%	699,691	-73.374%
2019-02-13	1.1700	1.280000	1.170000	1.270000	+8.547%	553,560	-70.858%
2019-02-12	1.1400	1.190000	1.140000	1.170000	+1.739%	158,225	-68.368%
2019-02-11	1.1500	1.200000	1.090000	1.150000	+3.604%	136,398	-67.817%
2019-02-08	1.1500	1.210000	1.100000	1.110000	-3.478%	300,435	-66.658%
2019-02-07	1.2000	1.209000	1.140000	1.150000	-5.738%	250,786	-67.817%
2019-02-06	1.2000	1.220000	1.170100	1.220000	+2.521%	86,645	-69.664%
2019-02-05	1.2100	1.250000	1.140000	1.190000	-0.833%	421,870	-68.899%
2019-02-04	1.1700	1.250000	1.170000	1.200000	+0.840%	254,444	-69.158%
2019-02-01	1.2000	1.230000	1.170000	1.190000	-2.459%	329,380	-68.899%
2019-01-31	1.0700	1.220000	1.070000	1.220000	+16.190%	518,755	-69.664%
2019-01-30	1.0800	1.100000	1.050000	1.050000	-2.778%	506,029	-64.752%
2019-01-29	1.0500	1.090000	1.020000	1.080000	+4.854%	125,935	-65.731%
2019-01-28	1.0600	1.060000	0.994900	1.030000	-0.962%	221,217	-64.068%
2019-01-25	1.0700	1.070000	0.990400	1.040000	+2.970%	192,843	-64.413%
2019-01-24	0.9700	1.040000	0.970000	1.010000	+4.124%	189,420	-63.356%
2019-01-23	1.0700	1.100000	0.960100	0.970000	-8.491%	298,786	-61.845%
2019-01-22	1.1400	1.168900	1.050000	1.060000	-3.636%	415,564	-65.085%
2019-01-18	1.0700	1.137000	1.070000	1.100000	-2.655%	294,684	-66.355%
2019-01-17	1.2000	1.200000	1.060000	1.130000	-4.237%	289,736	-67.248%
2019-01-16	1.2700	1.295500	1.160000	1.180000	-5.600%	252,900	-68.636%
2019-01-15	1.2500	1.260000	1.210000	1.250000	+0.806%	312,239	-70.392%
2019-01-14	1.1100	1.243900	1.110000	1.240000	+11.712%	364,617	-70.153%
2019-01-11	1.2400	1.250000	1.100000	1.110000	-11.200%	448,611	-66.658%
2019-01-10	1.2200	1.260000	1.130000	1.250000	0.000%	429,934	-70.392%
2019-01-09	1.1700	1.340000	1.150000	1.250000	+8.696%	1,302,007	-70.392%
2019-01-08	0.8700	1.150000	0.870000	1.150000	+35.294%	967,592	-67.817%
2019-01-07	0.8200	0.850000	0.790000	0.850000	+4.964%	554,455	-56.459%
2019-01-04	0.7900	0.840000	0.760000	0.809800	+7.973%	612,511	-54.297%
2019-01-03	0.7100	0.768500	0.660100	0.750000	+8.460%	388,919	-50.653%
2019-01-02	0.5501	0.700000	0.540000	0.691500	+29.252%	430,010	-46.479%
2018-12-31	0.6000	0.610000	0.530000	0.535000	-12.295%	1,514,294	-30.822%
2018-12-28	0.6200	0.630000	0.570000	0.610000	-4.419%	1,143,906	-39.328%
2018-12-27	0.6200	0.649900	0.610000	0.638200	+0.504%	489,109	-42.009%
2018-12-26	0.6500	0.700000	0.621000	0.635000	-2.652%	661,167	-41.717%
2018-12-24	0.6500	0.670000	0.640000	0.652300	-2.057%	308,120	-43.262%
2018-12-21	0.6300	0.737400	0.620000	0.666000	+4.063%	535,443	-44.429%
2018-12-20	0.7000	0.736500	0.630000	0.640000	-6.364%	857,755	-42.172%
2018-12-19	0.7000	0.750000	0.680200	0.683500	+0.485%	346,743	-45.852%
2018-12-18	0.7500	0.769900	0.661000	0.680200	-9.307%	975,257	-45.590%
2018-12-17	0.8200	0.850000	0.750000	0.750000	-8.167%	472,622	-50.653%
2018-12-14	0.8893	0.920000	0.800000	0.816700	-10.253%	348,659	-54.683%
2018-12-13	0.8000	0.943500	0.800000	0.910000	+8.333%	376,000	-59.330%
2018-12-12	0.9500	0.989600	0.840000	0.840000	-13.758%	484,669	-55.940%
2018-12-11	1.1500	1.150000	0.950000	0.974000	-11.455%	471,883	-62.002%
2018-12-10	1.0500	1.155000	1.010000	1.100000	+3.774%	487,432	-66.355%
2018-12-07	1.2000	1.317500	1.060000	1.060000	-17.188%	722,504	-65.085%
2018-12-06	0.8000	1.280000	0.800000	1.280000	+68.421%	1,564,122	-71.086%
2018-12-04	0.8900	0.945000	0.750000	0.760000	-20.916%	1,627,044	-51.303%
2018-12-03	1.1200	1.140000	0.884700	0.961000	-17.155%	2,239,769	-61.488%
2018-11-30	1.1600	1.200000	1.140000	1.160000	-3.333%	691,019	-68.095%
2018-11-29	1.3400	1.350000	1.190000	1.200000	-11.765%	621,907	-69.158%
2018-11-28	1.4000	1.400000	1.350000	1.360000	-0.730%	285,085	-72.787%
2018-11-27	1.4500	1.470000	1.360000	1.370000	-8.054%	313,807	-72.985%
2018-11-26	1.4600	1.500000	1.420000	1.490000	+2.055%	269,263	-75.161%
2018-11-23	1.4500	1.486700	1.440000	1.460000	+0.690%	54,182	-74.651%
2018-11-21	1.5000	1.500000	1.420100	1.450000	-2.685%	471,333	-74.476%
2018-11-20	1.5700	1.570000	1.470000	1.490000	-1.974%	344,739	-75.161%
2018-11-19	1.5800	1.600000	1.500000	1.520000	-2.564%	228,453	-75.651%
2018-11-16	1.5100	1.570000	1.510000	1.560000	+2.632%	168,353	-76.276%
2018-11-15	1.5700	1.570000	1.500000	1.520000	-3.797%	211,733	-75.651%
2018-11-14	1.5200	1.600000	1.500000	1.580000	+3.947%	312,555	-76.576%
2018-11-13	1.6500	1.650000	1.500000	1.520000	-5.590%	517,860	-75.651%
2018-11-12	1.6400	1.640000	1.580000	1.610000	-1.227%	298,021	-77.012%
2018-11-09	1.7500	1.770600	1.600000	1.630000	-6.322%	270,195	-77.294%
2018-11-08	1.7300	1.770000	1.700000	1.740000	+1.163%	170,291	-78.730%
2018-11-07	1.7200	1.790000	1.680000	1.720000	0.000%	118,517	-78.483%
2018-11-06	1.7000	1.780000	1.700000	1.720000	-0.578%	150,358	-78.483%
2018-11-05	1.8100	1.850000	1.720000	1.730000	-3.889%	213,790	-78.607%
2018-11-02	1.7000	1.840000	1.660000	1.800000	+6.509%	324,630	-79.439%
2018-11-01	1.6200	1.690000	1.610100	1.690000	+6.962%	379,266	-78.101%
2018-10-31	1.5400	1.600000	1.540000	1.580000	+3.268%	172,493	-76.576%
2018-10-30	1.5900	1.590000	1.520000	1.530000	-1.290%	138,429	-75.810%
2018-10-29	1.5400	1.600000	1.520000	1.550000	+1.307%	190,580	-76.123%
2018-10-26	1.6200	1.620000	1.520000	1.530000	-5.556%	659,625	-75.810%
2018-10-25	1.7600	1.770000	1.600000	1.620000	-2.994%	355,682	-77.154%
2018-10-24	1.7200	1.730000	1.650000	1.670000	-2.339%	380,387	-77.838%
2018-10-23	1.7200	1.750000	1.700000	1.710000	-1.156%	419,659	-78.357%
2018-10-22	1.7900	1.880000	1.704800	1.730000	-2.260%	330,247	-78.607%
2018-10-19	1.7600	1.790000	1.730000	1.770000	+0.568%	231,272	-79.090%
2018-10-18	1.9100	1.919900	1.720000	1.760000	-6.878%	232,955	-78.972%
2018-10-17	1.9500	1.950000	1.880000	1.890000	-2.577%	348,338	-80.418%
2018-10-16	1.9500	1.960000	1.860000	1.940000	-0.513%	528,476	-80.923%
2018-10-15	2.0100	2.030000	1.890000	1.950000	-2.985%	478,084	-81.021%
2018-10-12	2.0000	2.079900	1.880000	2.010000	+0.500%	846,594	-81.587%
2018-10-11	1.7900	2.038800	1.770000	2.000000	+13.636%	1,304,892	-81.495%
2018-10-10	1.7100	1.770000	1.670000	1.760000	+5.389%	424,083	-78.972%
2018-10-09	1.6700	1.700000	1.670000	1.670000	0.000%	340,341	-77.838%
2018-10-08	1.6900	1.700000	1.650000	1.670000	-1.765%	575,665	-77.838%
2018-10-05	1.7600	1.760000	1.670000	1.700000	-3.955%	538,987	-78.229%
2018-10-04	1.7600	1.800000	1.630000	1.770000	+1.724%	802,540	-79.090%
2018-10-03	1.9800	2.005100	1.730000	1.740000	-13.360%	1,071,621	-78.730%
2018-10-02	2.0000	2.029700	1.960000	2.008300	+0.415%	613,009	-81.571%
2018-10-01	2.1200	2.210000	1.970000	2.000000	-9.502%	1,148,547	-81.495%
2018-09-28	2.3500	2.360000	1.940000	2.210000	-4.329%	1,161,974	-83.253%
2018-09-27	2.6500	2.700000	2.040000	2.310000	-16.304%	1,532,015	-83.978%
2018-09-26	2.7500	2.850000	2.745500	2.760000	0.000%	313,407	-86.591%
2018-09-25	2.7900	2.810000	2.750000	2.760000	-1.075%	223,249	-86.591%
2018-09-24	2.8400	2.850000	2.790000	2.790000	-2.105%	219,303	-86.735%
2018-09-21	2.8300	2.890000	2.830000	2.850000	0.000%	114,320	-87.014%
2018-09-20	2.8800	2.910000	2.840000	2.850000	-1.724%	185,574	-87.014%
2018-09-19	2.8800	2.910000	2.855400	2.900000	+1.399%	108,111	-87.238%
2018-09-18	2.9400	2.950000	2.840000	2.860000	-2.389%	150,689	-87.059%
2018-09-17	2.9100	3.000000	2.910000	2.930000	+1.034%	249,884	-87.369%
2018-09-14	2.8800	2.920000	2.850000	2.900000	+1.754%	409,297	-87.238%
2018-09-13	2.8800	2.900000	2.800000	2.850000	-1.724%	292,234	-87.014%
2018-09-12	2.8000	2.930000	2.800000	2.900000	+3.943%	225,658	-87.238%
2018-09-11	2.8500	2.890000	2.790000	2.790000	-3.460%	255,654	-86.735%
2018-09-10	2.8300	2.929900	2.825900	2.890000	+1.761%	158,187	-87.194%
2018-09-07	2.9900	2.990000	2.700000	2.840000	-5.648%	664,146	-86.968%
2018-09-06	2.9800	3.029000	2.930000	3.010000	-0.987%	420,502	-87.704%
2018-09-05	3.1200	3.140000	3.030000	3.040000	-2.564%	650,820	-87.826%
2018-09-04	3.1200	3.150000	3.100000	3.120000	+0.645%	207,131	-88.138%
2018-08-31	3.1600	3.160000	3.100000	3.100000	0.000%	221,462	-88.061%
2018-08-30	3.1300	3.150000	3.100000	3.100000	-0.958%	245,896	-88.061%
2018-08-29	3.1000	3.180000	3.100000	3.130000	+1.623%	132,227	-88.176%
2018-08-28	3.1000	3.144700	3.070000	3.080000	-0.965%	241,923	-87.984%
2018-08-27	3.2400	3.240000	3.070000	3.110000	-3.115%	460,154	-88.100%
2018-08-24	3.4800	3.510000	3.100000	3.210000	-7.759%	901,778	-88.470%
2018-08-23	3.5000	3.607200	3.480000	3.480000	-0.855%	174,041	-89.365%
2018-08-22	3.4200	3.560000	3.420000	3.510000	+2.332%	177,489	-89.456%
2018-08-21	3.4600	3.463800	3.400000	3.430000	-2.279%	138,412	-89.210%
2018-08-20	3.5100	3.560000	3.490000	3.510000	0.000%	263,435	-89.456%
2018-08-17	3.5200	3.542500	3.470000	3.510000	0.000%	159,066	-89.456%
2018-08-16	3.4500	3.520000	3.450000	3.510000	+1.739%	174,758	-89.456%
2018-08-15	3.3700	3.470000	3.360000	3.450000	+1.770%	98,626	-89.272%
2018-08-14	3.3500	3.460000	3.350000	3.390000	+1.497%	120,171	-89.083%
2018-08-13	3.3400	3.429000	3.340000	3.340000	0.000%	105,369	-88.919%
2018-08-10	3.4400	3.500100	3.320000	3.340000	-3.468%	279,772	-88.919%
2018-08-09	3.3900	3.490000	3.380000	3.460000	+2.367%	140,941	-89.303%
2018-08-08	3.3300	3.390000	3.306000	3.380000	+1.807%	164,097	-89.050%
2018-08-07	3.2500	3.320000	3.230000	3.320000	+3.106%	232,469	-88.852%
2018-08-06	3.1600	3.240000	3.155500	3.220000	+1.899%	121,781	-88.506%
2018-08-03	3.1500	3.239300	3.150000	3.160000	0.000%	133,833	-88.288%
2018-08-02	3.1000	3.180000	3.097300	3.160000	+1.608%	103,115	-88.288%
2018-08-01	3.1500	3.157100	3.110000	3.110000	-1.582%	76,771	-88.100%
2018-07-31	3.1000	3.180000	3.100000	3.160000	+1.935%	94,503	-88.288%
2018-07-30	3.0900	3.190000	3.090000	3.100000	+0.977%	182,745	-88.061%
2018-07-27	3.0700	3.128000	3.051000	3.070000	+0.327%	209,121	-87.945%
2018-07-26	3.0000	3.100000	3.000000	3.060000	+0.990%	231,908	-87.905%
2018-07-25	3.0600	3.080000	3.000000	3.030000	-0.980%	187,545	-87.785%
2018-07-24	3.1000	3.100000	3.060000	3.060000	-1.290%	210,882	-87.905%
2018-07-23	3.1300	3.160000	3.051000	3.100000	-2.821%	249,129	-88.061%

document.getElementById("CdcXQW").onerror = function(){this.style.display='none';}; .dark-mode .pQMLqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pQMLqq{ color: #333333; background-color: white; border: 2px solid #333333; }FGPFirst Groupstock NYSE

FGP
First Group
stock NYSE