Dark

FGROY
FIRSTGROUP PLC UNSP/ADR
stock OTC

Inactive

Jul 24, 2026

2.29USD+8.294%(+0.18)100

Pre-market

0.00USD-100.000%(-2.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	2.2850	2.2850	2.2850	2.2850	+8.294%	100	0.000%
2026-07-09	2.1150	2.1150	2.1100	2.1100	-13.878%	600	+8.294%
2026-07-06	2.4500	2.4500	2.4500	2.4500	-3.922%	538	-6.735%
2026-06-25	2.5500	2.5500	2.5500	2.5500	+25.000%	3,691	-10.392%
2026-06-05	2.0000	2.1800	2.0000	2.0400	-0.971%	768	+12.010%
2026-06-04	2.3900	2.6000	2.0600	2.0600	-12.340%	2,081	+10.922%
2026-06-02	2.3500	2.3500	2.3500	2.3500	+8.696%	101	-2.766%
2026-05-18	2.0250	2.1620	2.0250	2.1620	-1.727%	289	+5.689%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-12.000%	5,000	+3.864%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+11.111%	1,000	-8.600%
2026-03-24	2.2500	2.2500	2.2500	2.2500	-8.537%	210	+1.556%
2025-12-31	2.7200	2.7200	2.4600	2.4600	-0.405%	3,951	-7.114%
2025-12-29	2.4700	2.4700	2.4700	2.4700	-8.519%	4,213	-7.490%
2025-12-18	2.7000	2.7000	2.7000	2.7000	+8.000%	200	-15.370%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-5.303%	200	-8.600%
2025-12-11	2.5700	2.6400	2.5700	2.6400	-0.377%	1,032	-13.447%
2025-11-13	2.6500	2.6500	2.6500	2.6500	-10.169%	2,442	-13.774%
2025-11-12	2.3560	2.9500	2.3560	2.9500	-1.470%	290	-22.542%
2025-11-11	2.9940	2.9940	2.9940	2.9940	-0.200%	291	-23.681%
2025-11-10	2.4500	3.0000	2.4500	3.0000	-2.913%	302	-23.833%
2025-11-07	3.0900	3.0900	3.0900	3.0900	-0.323%	163	-26.052%
2025-11-06	2.5400	3.1000	2.5400	3.1000	+1.639%	291	-26.290%
2025-09-18	3.0500	3.0500	3.0500	3.0500	+17.038%	138	-25.082%
2025-09-04	2.6060	2.6060	2.6060	2.6060	-14.837%	209	-12.318%
2025-09-03	3.0600	3.0600	3.0600	3.0600	+2.000%	151	-25.327%
2025-08-07	3.0000	3.0000	3.0000	3.0000	+1.695%	1,221	-23.833%
2025-08-06	3.3100	3.3100	2.9500	2.9500	-9.231%	455	-22.542%
2025-07-08	3.2500	3.2500	3.2500	3.2500	+6.557%	103	-29.692%
2025-06-25	3.0500	3.0500	3.0500	3.0500	+7.018%	525	-25.082%
2025-06-10	2.8000	2.8500	2.8000	2.8500	+9.615%	6,015	-19.825%
2025-06-02	2.6000	2.6000	2.6000	2.6000	+1.167%	1,059	-12.115%
2025-05-29	2.3027	2.5700	2.3027	2.5700	-3.383%	565	-11.089%
2025-05-21	2.6600	2.6600	2.3900	2.6600	+27.005%	364	-14.098%
2025-04-29	2.4500	2.5252	2.0944	2.0944	-3.706%	718	+9.100%
2025-04-23	2.1750	2.1750	2.1750	2.1750	+6.098%	1,823	+5.057%
2025-04-22	2.0500	2.0500	2.0500	2.0500	+7.330%	300	+11.463%
2025-04-17	2.1000	2.1000	1.9100	1.9100	+19.375%	1,000	+19.634%
2025-04-07	1.6000	1.6000	1.6000	1.6000	-31.741%	5,904	+42.813%
2025-04-03	2.3500	2.3500	2.3440	2.3440	+17.200%	1,117	-2.517%
2025-04-01	2.0000	2.0000	2.0000	2.0000	-13.043%	195	+14.250%
2025-03-06	2.3000	2.3000	2.3000	2.3000	-1.982%	117	-0.652%
2025-02-20	2.3465	2.3465	2.3465	2.3465	+4.289%	164	-2.621%
2025-02-19	2.2500	2.2500	2.2500	2.2500	+5.140%	1,034	+1.556%
2025-02-13	2.1500	2.1500	2.1400	2.1400	-8.936%	429	+6.776%
2025-02-05	2.3000	2.3500	2.0134	2.3500	+7.424%	3,931	-2.766%
2025-02-04	2.1700	2.1876	2.1700	2.1876	+17.613%	489	+4.452%
2025-01-14	2.0000	2.0000	1.8600	1.8600	+6.286%	441	+22.849%
2025-01-06	1.7500	1.7500	1.7500	1.7500	-18.605%	305	+30.571%
2025-01-03	2.1500	2.1500	2.1500	2.1500	0.000%	128	+6.279%
2024-12-23	2.1500	2.1500	2.1500	2.1500	0.000%	201	+6.279%
2024-12-16	2.1500	2.1500	2.1500	2.1500	+22.857%	1,023	+6.279%
2024-12-06	1.7500	1.7500	1.7500	1.7500	+2.059%	1,109	+30.571%
2024-11-26	1.7147	1.7147	1.7147	1.7147	+0.275%	651	+33.259%
2024-11-20	1.7100	1.7100	1.7100	1.7100	+5.270%	169	+33.626%
2024-11-19	1.6244	1.6244	1.6244	1.6244	-7.177%	128	+40.667%
2024-11-07	1.7500	1.7500	1.7500	1.7500	0.000%	182	+30.571%
2024-11-04	1.7500	1.7500	1.7500	1.7500	-6.417%	587	+30.571%
2024-11-01	1.8700	1.8700	1.8700	1.8700	+4.469%	165	+22.193%
2024-10-24	1.7900	1.7900	1.7900	1.7900	+4.678%	239	+27.654%
2024-10-23	1.5055	1.7100	1.5055	1.7100	-15.347%	1,480	+33.626%
2024-10-22	2.1300	2.1302	2.0200	2.0200	0.000%	3,778	+13.119%
2024-10-21	2.1047	2.1047	1.5800	2.0200	-1.179%	4,967	+13.119%
2024-08-02	2.1000	2.2000	2.0441	2.0441	+1.925%	998	+11.785%
2024-07-24	2.0055	2.0055	2.0055	2.0055	+5.553%	212	+13.937%
2024-07-08	1.9000	1.9000	1.9000	1.9000	-15.179%	223	+20.263%
2024-06-18	1.7351	2.2400	1.7351	2.2400	0.000%	695	+2.009%
2024-06-14	2.0100	2.2400	1.7052	2.2400	+2.932%	421	+2.009%
2024-06-12	2.1000	2.1762	2.1000	2.1762	-5.792%	799	+5.000%
2024-06-04	2.3100	2.3100	2.3100	2.3100	+4.762%	101	-1.082%
2024-05-30	2.2050	2.2050	2.2050	2.2050	+6.522%	406	+3.628%
2024-05-29	2.4500	2.4500	1.9350	2.0700	-14.815%	594	+10.386%
2024-05-13	1.9000	2.4300	1.9000	2.4300	+1.674%	245	-5.967%
2024-05-03	1.8600	2.3900	1.8600	2.3900	0.000%	241	-4.393%
2024-05-02	1.8600	2.3900	1.8600	2.3900	+13.810%	509	-4.393%
2024-04-22	2.1000	2.1000	2.1000	2.1000	+2.439%	1,156	+8.810%
2024-04-19	2.0500	2.0500	2.0500	2.0500	+5.128%	232	+11.463%
2024-04-18	1.8500	1.9500	1.8500	1.9500	-12.556%	323	+17.179%
2024-04-04	2.2300	2.2300	2.2300	2.2300	+10.675%	768	+2.466%
2024-04-03	2.4800	2.4800	2.0149	2.0149	-14.933%	351	+13.405%
2024-04-02	2.3686	2.3686	2.3686	2.3686	-7.114%	209	-3.530%
2024-04-01	2.5500	2.5500	2.5500	2.5500	+3.239%	480	-10.392%
2024-03-19	2.1334	2.4700	2.1334	2.4700	+1.375%	375	-7.490%
2024-03-18	2.4500	2.4500	2.4365	2.4365	-0.143%	549	-6.218%
2024-03-15	2.2700	2.4400	2.2700	2.4400	+19.024%	1,096	-6.352%
2024-03-13	2.0500	2.0500	1.8817	2.0500	-3.247%	749	+11.463%
2024-03-07	2.1188	2.1188	2.1188	2.1188	+0.895%	102	+7.844%
2024-02-14	1.9218	2.1000	1.9218	2.1000	-7.411%	359	+8.810%
2024-01-18	2.2681	2.2681	2.2681	2.2681	-3.440%	534	+0.745%
2024-01-09	2.3489	2.3489	2.3489	2.3489	+4.340%	278	-2.720%
2024-01-08	2.2500	2.2512	2.2500	2.2512	+4.707%	1,071	+1.501%
2024-01-04	2.3500	2.3500	2.1500	2.1500	+3.365%	903	+6.279%
2023-11-15	2.0800	2.0800	2.0800	2.0800	-4.587%	170	+9.856%
2023-11-13	2.1200	2.1800	1.9300	2.1800	+2.830%	3,549	+4.817%
2023-11-09	1.8800	2.1200	1.8800	2.1200	+1.039%	262	+7.783%
2023-11-06	2.0982	2.0982	2.0982	2.0982	-1.953%	399	+8.903%
2023-11-03	2.1400	2.1400	2.1400	2.1400	+20.225%	1,103	+6.776%
2023-10-18	1.7800	1.7800	1.7800	1.7800	-9.184%	633	+28.371%
2023-09-25	1.9600	1.9600	1.9600	1.9600	+2.618%	313	+16.582%
2023-09-13	1.9100	1.9100	1.9100	1.9100	+1.596%	100	+19.634%
2023-09-12	1.8800	1.8800	1.8800	1.8800	+5.028%	239	+21.543%
2023-09-05	1.7900	1.7900	1.7900	1.7900	-6.771%	329	+27.654%
2023-08-31	1.9400	1.9400	1.7518	1.9200	0.000%	1,098	+19.010%
2023-08-29	1.9200	1.9200	1.9200	1.9200	+14.286%	258	+19.010%
2023-08-24	1.6800	1.6800	1.6800	1.6800	-7.182%	333	+36.012%
2023-08-07	1.8100	1.8100	1.8100	1.8100	-2.162%	301	+26.243%
2023-08-04	1.8500	1.8500	1.8500	1.8500	-2.632%	2,580	+23.514%
2023-07-28	1.9000	1.9000	1.9000	1.9000	+4.972%	547	+20.263%
2023-07-24	1.8496	1.8500	1.8100	1.8100	-4.737%	12,346	+26.243%
2023-07-21	1.9000	1.9000	1.9000	1.9000	+4.972%	180	+20.263%
2023-07-20	1.8100	1.8100	1.8100	1.8100	-6.701%	228	+26.243%
2023-07-17	1.9600	1.9600	1.7619	1.9400	-3.000%	443	+17.784%
2023-07-14	2.0000	2.0000	2.0000	2.0000	+1.420%	823	+14.250%
2023-07-13	1.9720	1.9720	1.9720	1.9720	+10.787%	212	+15.872%
2023-07-05	1.7800	1.7800	1.7800	1.7800	-2.198%	200	+28.371%
2023-06-20	1.8200	1.8200	1.8200	1.8200	+7.692%	262	+25.549%
2023-06-09	1.6900	1.6900	1.6900	1.6900	+6.289%	580	+35.207%
2023-06-08	1.5900	1.5900	1.5900	1.5900	+13.571%	224	+43.711%
2023-06-06	1.4000	1.4000	1.4000	1.4000	+3.704%	502	+63.214%
2023-05-26	1.3500	1.3500	1.3500	1.3500	-4.255%	528	+69.259%
2023-05-17	1.4100	1.4100	1.4100	1.4100	-4.820%	1,033	+62.057%
2023-05-05	1.4814	1.4814	1.4814	1.4814	+1.466%	500	+54.246%
2023-05-04	1.4600	1.4600	1.4600	1.4600	+3.546%	215	+56.507%
2023-05-02	1.3700	1.4100	1.3700	1.4100	+7.224%	2,102	+62.057%
2023-04-20	1.3150	1.3150	1.3150	1.3150	+5.200%	204	+73.764%
2023-04-05	1.3400	1.3500	1.2500	1.2500	-6.015%	934	+82.800%
2023-03-29	1.3300	1.3300	1.3300	1.3300	+9.917%	501	+71.805%
2023-03-13	1.1900	1.2100	1.1900	1.2100	-0.820%	376	+88.843%
2023-03-09	1.2200	1.2200	1.2200	1.2200	-4.688%	503	+87.295%
2023-03-08	1.2800	1.2800	1.2800	1.2800	+4.918%	157	+78.516%
2023-03-06	1.2200	1.2200	1.2200	1.2200	0.000%	100	+87.295%
2023-02-28	1.2200	1.2200	1.2200	1.2200	+4.274%	615	+87.295%
2023-02-23	1.2400	1.2400	1.1700	1.1700	-0.847%	539	+95.299%
2023-02-22	1.1800	1.1800	1.1800	1.1800	-5.600%	376	+93.644%
2023-02-21	1.2300	1.3000	1.2300	1.2500	+5.932%	1,517	+82.800%
2023-02-17	1.2200	1.2200	1.1800	1.1800	-12.593%	2,501	+93.644%
2023-02-15	1.3500	1.3500	1.3500	1.3500	+5.469%	264	+69.259%
2023-02-14	1.2800	1.2800	1.2800	1.2800	-8.571%	1,014	+78.516%
2023-02-03	1.4100	1.4100	1.3700	1.4000	-2.778%	3,120	+63.214%
2023-02-02	1.4400	1.4400	1.4400	1.4400	+13.386%	101	+58.681%
2023-01-23	1.2700	1.2700	1.2700	1.2700	+0.794%	662	+79.921%
2023-01-13	1.2600	1.2600	1.2600	1.2600	+5.000%	692	+81.349%
2023-01-12	1.2100	1.2600	1.2000	1.2000	-6.977%	3,357	+90.417%
2023-01-11	1.3400	1.3400	1.2300	1.2900	-4.444%	2,326	+77.132%
2023-01-09	1.3500	1.3500	1.3500	1.3500	+13.445%	123	+69.259%
2022-12-16	1.1900	1.1900	1.1900	1.1900	0.000%	1,051	+92.017%
2022-11-23	1.1900	1.1900	1.1900	1.1900	+4.386%	101	+92.017%
2022-10-27	1.1400	1.1400	1.1400	1.1400	-8.800%	201	+100.439%
2022-10-25	1.2500	1.2500	1.2500	1.2500	-0.398%	211	+82.800%
2022-10-24	1.2550	1.2550	1.2550	1.2550	+10.088%	307	+82.072%
2022-10-20	1.1400	1.1400	1.1400	1.1400	-6.557%	528	+100.439%
2022-10-05	1.2200	1.2200	1.2200	1.2200	+5.172%	490	+87.295%
2022-10-04	1.2900	1.2900	1.1600	1.1600	-4.918%	433	+96.983%
2022-09-30	1.0900	1.2200	1.0900	1.2200	-8.955%	492	+87.295%
2022-09-26	1.3400	1.3400	1.3400	1.3400	-0.741%	715	+70.522%
2022-09-23	1.3500	1.3500	1.3500	1.3500	+6.299%	191	+69.259%
2022-09-15	1.2600	1.2800	1.2600	1.2700	-4.511%	5,113	+79.921%
2022-09-14	1.4400	1.4900	1.3300	1.3300	-3.623%	26,464	+71.805%
2022-09-12	1.3800	1.3800	1.3800	1.3800	+8.661%	11,004	+65.580%
2022-09-06	1.2700	1.2700	1.2700	1.2700	-6.618%	1,047	+79.921%
2022-08-25	1.3100	1.3600	1.3100	1.3600	+0.741%	4,123	+68.015%
2022-08-22	1.3500	1.3500	1.3500	1.3500	-3.226%	319	+69.259%
2022-08-17	1.3900	1.4300	1.3900	1.3950	+7.308%	3,386	+63.799%
2022-08-16	1.3800	1.3800	1.3000	1.3000	-19.255%	265	+75.769%
2022-08-12	1.6100	1.6100	1.6100	1.6100	-0.617%	104	+41.925%
2022-08-05	1.6200	1.6200	1.6200	1.6200	+4.516%	100	+41.049%
2022-08-01	1.5500	1.5500	1.5500	1.5500	+1.307%	956	+47.419%
2022-07-19	1.5300	1.5300	1.5300	1.5300	+3.729%	200	+49.346%
2022-07-15	1.5400	1.5400	1.4750	1.4750	-6.051%	200	+54.915%
2022-06-15	1.5700	1.5700	1.5700	1.5700	+12.143%	1,300	+45.541%
2022-05-24	1.4000	1.4000	1.4000	1.4000	+2.941%	20,000	+63.214%
2022-05-17	1.3600	1.3600	1.3600	1.3600	-2.857%	1,000	+68.015%
2022-04-18	1.4000	1.4000	1.4000	1.4000	-1.408%	300	+63.214%
2022-04-08	1.4200	1.4200	1.4200	1.4200	+1.429%	2,000	+60.915%
2022-04-04	1.4000	1.4000	1.4000	1.4000	+6.870%	100	+63.214%
2022-03-18	1.3100	1.3100	1.3100	1.3100	-2.963%	250	+74.427%
2022-03-14	1.3500	1.3500	1.3500	1.3500	+3.053%	250	+69.259%
2022-03-09	1.3100	1.3100	1.3100	1.3100	+14.912%	2,500	+74.427%
2022-03-04	1.3000	1.3000	1.1400	1.1400	-18.803%	2,600	+100.439%
2022-02-10	1.4040	1.4040	1.4040	1.4040	+2.482%	2,501	+62.749%
2022-02-07	1.3000	1.3700	1.3000	1.3700	+3.008%	300,353	+66.788%
2022-02-03	1.3300	1.3300	1.3300	1.3300	-0.746%	125	+71.805%
2022-02-02	1.3400	1.3400	1.3400	1.3400	+1.515%	100,000	+70.522%
2022-01-31	1.3200	1.3200	1.3200	1.3200	-8.333%	150	+73.106%
2022-01-10	1.4400	1.4400	1.4400	1.4400	+9.083%	250	+58.681%
2022-01-03	1.3800	1.3800	1.3201	1.3201	0.000%	5,000	+73.093%

.dark-mode .psHV96{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psHV96{ color: #333333; background-color: white; border: 2px solid #333333; }FGROYFIRSTGROUP PLC UNSP/ADRstock OTC

FGROY
FIRSTGROUP PLC UNSP/ADR
stock OTC