Want to see GB:FPO full AI Analyst Report?
First Property (FPO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16.25 | 16.10 | 16.03 | 16.25 | 16.25 | +0.00% | 13,699 | 0.18 |
| Oct 29, 2026 | 16.25 | 16.40 | 16.03 | 16.25 | 16.25 | +0.00% | 4,272 | 0.06 |
| Oct 28, 2026 | 16.25 | 16.40 | 16.03 | 16.25 | 16.25 | +0.00% | 67,453 | 0.88 |
| Oct 27, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | +0.00% | 582 | 0.01 |
| Oct 26, 2026 | 16.25 | 16.50 | 16.30 | 16.25 | 16.25 | +0.00% | 11,184 | 0.14 |
| Oct 23, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | +1.56% | 2,106 | 0.03 |
| Oct 22, 2026 | 16.25 | 16.01 | 16.00 | 16.00 | 16.00 | -1.54% | 31,280 | 0.38 |
| Oct 21, 2026 | 16.25 | 16.40 | 16.40 | 16.25 | 16.25 | +0.00% | 153 | 0.00 |
| Oct 20, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | +0.00% | 327,579 | 4.15 |
| Oct 19, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | +0.00% | 6,929 | 0.09 |
| Oct 16, 2026 | 16.25 | 16.40 | 16.00 | 16.25 | 16.25 | +1.56% | 18,836 | 0.24 |
| Oct 15, 2026 | 16.25 | 16.48 | 16.00 | 16.00 | 16.00 | -1.54% | 444,749 | 6.18 |
| Oct 14, 2026 | 16.25 | 16.48 | 16.11 | 16.25 | 16.25 | +0.00% | 29,136 | 0.39 |
| Oct 13, 2026 | 16.25 | 16.11 | 16.11 | 16.25 | 16.25 | +0.00% | 22,232 | 0.29 |
| Oct 12, 2026 | 15.50 | 16.75 | 15.77 | 16.25 | 16.25 | +4.84% | 231,882 | 3.12 |
| Oct 09, 2026 | 15.50 | 15.90 | 15.90 | 15.50 | 15.50 | +0.00% | 4,500 | 0.06 |
| Oct 08, 2026 | 15.50 | 15.90 | 15.15 | 15.50 | 15.50 | +0.00% | 33,024 | 0.41 |
| Oct 07, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | +1.64% | 56,220 | 0.70 |
| Oct 06, 2026 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | -0.97% | 55,845 | 0.71 |
| Oct 05, 2026 | 15.40 | 16.00 | 14.90 | 15.40 | 15.40 | +0.00% | 15 | 0.00 |
| Oct 02, 2026 | 15.40 | 16.00 | 14.90 | 15.40 | 15.40 | +0.00% | 40,128 | 0.49 |
| Oct 01, 2026 | 15.40 | 16.00 | 14.90 | 15.40 | 15.40 | +0.00% | 85,690 | 1.06 |
| Sep 30, 2026 | 15.40 | 15.88 | 14.90 | 15.40 | 15.40 | +0.00% | 122,477 | 1.50 |
| Sep 29, 2026 | 14.75 | 16.00 | 14.70 | 15.40 | 15.40 | +4.41% | 184,099 | 2.33 |
| Sep 28, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | +0.00% | 22,983 | 0.29 |
| Sep 25, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | +0.00% | 178,683 | 2.32 |
| Sep 24, 2026 | 15.00 | 15.51 | 14.50 | 14.75 | 14.75 | +0.00% | 492,349 | 7.07 |
| Sep 23, 2026 | 14.75 | 15.15 | 14.00 | 14.75 | 14.75 | +0.00% | 22,576 | 0.31 |
| Sep 22, 2026 | 13.50 | 15.15 | 14.00 | 14.75 | 14.75 | +9.26% | 459,049 | 6.67 |
| Sep 21, 2026 | 13.50 | 14.00 | 13.31 | 13.50 | 13.50 | +0.00% | 82,580 | 1.21 |
| Sep 18, 2026 | 13.50 | 14.00 | 13.31 | 13.50 | 13.50 | +0.00% | 32,715 | 0.48 |
| Sep 17, 2026 | 13.50 | 13.77 | 13.00 | 13.50 | 13.50 | +0.00% | 26,099 | 0.38 |
| Sep 16, 2026 | 13.50 | 13.77 | 13.00 | 13.50 | 13.50 | +0.00% | 2,537 | 0.04 |
| Sep 15, 2026 | 13.50 | 13.31 | 13.00 | 13.50 | 13.50 | +0.00% | 28,606 | 0.40 |
| Sep 14, 2026 | 13.50 | 13.60 | 13.00 | 13.50 | 13.50 | +0.00% | 20,039 | 0.28 |
| Sep 11, 2026 | 13.50 | 13.35 | 13.31 | 13.50 | 13.50 | +0.00% | 30,098 | 0.41 |
| Sep 10, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 13.50 | 13.35 | 13.35 | 13.50 | 13.50 | +0.00% | 2,614 | 0.04 |
| Sep 08, 2026 | 13.50 | 14.00 | 13.35 | 13.50 | 13.50 | +0.00% | 19 | 0.00 |
| Sep 07, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | +0.00% | 24,976 | 0.32 |
| Sep 03, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | +0.00% | 84 | 0.00 |
| Sep 02, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | +0.00% | 140 | 0.00 |
| Aug 31, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | +0.00% | 5 | 0.00 |
| Aug 27, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | +1.89% | 16 | 0.00 |
| Aug 26, 2026 | 13.50 | 13.29 | 13.00 | 13.50 | 13.25 | +0.00% | 10,052 | 0.12 |
| Aug 25, 2026 | 13.50 | 14.00 | 13.10 | 13.50 | 13.25 | +0.00% | 58,075 | 0.67 |
| Aug 24, 2026 | 13.25 | 14.00 | 13.10 | 13.50 | 13.25 | +1.89% | 91,689 | 1.08 |