OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$10.30
+0.600 (+6.19%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $10.90 | Friday, 19th Apr 2024 FGBI stock ended at $10.30. This is 6.19% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.85% from a day low at $9.55 to a day high of $10.30. |
| 90 days | $9.49 | $13.32 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $9.55 | $10.30 | $9.55 | $10.30 | 6 813 |
| 2024-04-18 | $9.67 | $10.11 | $9.51 | $9.70 | 7 307 |
| 2024-04-17 | $9.90 | $10.76 | $9.71 | $9.75 | 8 220 |
| 2024-04-16 | $9.49 | $10.00 | $9.49 | $9.90 | 1 424 |
| 2024-04-15 | $9.59 | $10.30 | $9.59 | $10.11 | 3 412 |
| 2024-04-12 | $10.00 | $10.11 | $10.00 | $10.09 | 2 526 |
| 2024-04-11 | $9.90 | $10.55 | $9.90 | $10.06 | 12 755 |
| 2024-04-10 | $10.00 | $10.05 | $9.76 | $9.76 | 2 030 |
| 2024-04-09 | $10.04 | $10.26 | $10.04 | $10.26 | 2 551 |
| 2024-04-08 | $10.01 | $10.46 | $9.87 | $9.96 | 5 654 |
| 2024-04-05 | $10.11 | $10.11 | $9.78 | $9.78 | 2 786 |
| 2024-04-04 | $10.25 | $10.27 | $10.05 | $10.05 | 4 088 |
| 2024-04-03 | $10.12 | $10.12 | $10.05 | $10.05 | 1 403 |
| 2024-04-02 | $10.30 | $10.47 | $10.15 | $10.17 | 5 727 |
| 2024-04-01 | $10.15 | $10.40 | $10.15 | $10.24 | 16 136 |
| 2024-03-28 | $10.17 | $10.49 | $10.15 | $10.15 | 4 475 |
| 2024-03-27 | $10.46 | $10.50 | $10.11 | $10.11 | 3 655 |
| 2024-03-26 | $10.25 | $10.25 | $10.07 | $10.12 | 3 115 |
| 2024-03-25 | $10.48 | $10.50 | $10.17 | $10.18 | 3 450 |
| 2024-03-22 | $10.37 | $10.38 | $10.22 | $10.38 | 1 876 |
| 2024-03-21 | $10.05 | $10.90 | $10.05 | $10.19 | 6 910 |
| 2024-03-20 | $10.57 | $10.61 | $10.30 | $10.30 | 6 188 |
| 2024-03-19 | $11.00 | $11.11 | $10.40 | $10.40 | 6 724 |
| 2024-03-18 | $11.01 | $11.26 | $10.80 | $10.80 | 13 285 |
| 2024-03-15 | $10.94 | $11.01 | $10.66 | $10.76 | 15 557 |
