Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Guaranty Bancshares Stock Price (Quote) OTCMKTS:FGBI
$20.23 ( -1.08% ) Monday, 18th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.90 | $22.00 | Monday, 18th Oct 2021 FGBI stock ended at $20.23. This is 1.08% less than the trading day before Friday, 15th Oct 2021. During the day the stock fluctuated 2.49% from a day low at $19.96 to a day high of $20.46. |
| 90 days | $18.24 | $22.00 | |
| 52 weeks | $13.19 | $22.00 |
Historical First Guaranty Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-18 | $20.46 | $20.46 | $19.96 | $20.23 | 3 731 |
| 2021-10-15 | $20.40 | $20.45 | $20.40 | $20.45 | 3 969 |
| 2021-10-14 | $20.50 | $20.74 | $20.40 | $20.44 | 5 603 |
| 2021-10-13 | $20.69 | $20.69 | $20.30 | $20.47 | 6 207 |
| 2021-10-12 | $20.55 | $20.90 | $19.99 | $20.33 | 14 365 |
| 2021-10-11 | $21.10 | $21.13 | $20.29 | $20.62 | 19 428 |
| 2021-10-08 | $20.95 | $22.00 | $20.47 | $20.71 | 27 549 |
| 2021-10-07 | $20.70 | $20.78 | $20.56 | $20.78 | 4 914 |
| 2021-10-06 | $20.43 | $20.64 | $20.42 | $20.50 | 2 249 |
| 2021-10-05 | $20.42 | $20.42 | $20.42 | $20.42 | 635 |
| 2021-10-04 | $20.22 | $20.48 | $20.07 | $20.29 | 925 |
| 2021-10-01 | $19.95 | $20.38 | $19.95 | $20.16 | 3 088 |
| 2021-09-30 | $20.00 | $20.25 | $19.80 | $20.07 | 12 814 |
| 2021-09-29 | $19.87 | $20.47 | $19.66 | $19.90 | 7 511 |
| 2021-09-28 | $19.15 | $19.98 | $19.15 | $19.98 | 6 411 |
| 2021-09-27 | $19.50 | $19.83 | $19.50 | $19.83 | 4 144 |
| 2021-09-24 | $19.06 | $19.50 | $19.05 | $19.43 | 13 290 |
| 2021-09-23 | $19.01 | $19.15 | $19.00 | $19.05 | 30 299 |
| 2021-09-22 | $19.17 | $19.17 | $19.00 | $19.00 | 1 474 |
| 2021-09-21 | $19.33 | $19.40 | $19.00 | $19.00 | 1 942 |
| 2021-09-20 | $19.00 | $19.45 | $18.90 | $19.33 | 6 910 |
| 2021-09-17 | $19.29 | $19.29 | $18.94 | $19.17 | 7 529 |
| 2021-09-16 | $18.77 | $19.50 | $18.77 | $19.29 | 11 300 |
| 2021-09-15 | $18.44 | $19.50 | $18.36 | $18.62 | 92 887 |
| 2021-09-14 | $18.74 | $18.74 | $18.37 | $18.37 | 1 659 |
| 2021-09-13 | $19.00 | $19.00 | $18.90 | $18.90 | 3 354 |
| 2021-09-10 | $19.00 | $19.05 | $19.00 | $19.05 | 1 154 |
| 2021-09-09 | $19.20 | $19.23 | $19.16 | $19.20 | 5 609 |
| 2021-09-08 | $19.15 | $19.15 | $19.06 | $19.06 | 3 219 |
| 2021-09-07 | $18.86 | $19.21 | $18.86 | $19.21 | 4 188 |
| 2021-09-03 | $19.25 | $19.41 | $19.01 | $19.12 | 9 722 |
| 2021-09-02 | $18.99 | $19.18 | $18.99 | $19.12 | 2 133 |
| 2021-09-01 | $19.10 | $19.10 | $19.08 | $19.08 | 1 440 |
| 2021-08-31 | $19.31 | $19.31 | $18.92 | $18.98 | 1 556 |
| 2021-08-30 | $19.52 | $19.52 | $19.25 | $19.25 | 2 155 |
| 2021-08-27 | $19.39 | $19.75 | $19.36 | $19.36 | 1 523 |
| 2021-08-26 | $19.79 | $19.79 | $18.95 | $19.55 | 1 730 |
| 2021-08-25 | $19.28 | $19.44 | $18.97 | $19.02 | 2 252 |
| 2021-08-24 | $19.19 | $19.46 | $19.11 | $19.36 | 4 083 |
| 2021-08-23 | $19.28 | $19.51 | $19.15 | $19.15 | 2 379 |
| 2021-08-20 | $19.28 | $19.43 | $19.10 | $19.15 | 7 650 |
| 2021-08-19 | $19.40 | $19.54 | $19.02 | $19.43 | 5 375 |
| 2021-08-18 | $19.65 | $19.65 | $19.65 | $19.65 | 833 |
| 2021-08-17 | $19.73 | $19.90 | $19.69 | $19.69 | 985 |
| 2021-08-16 | $19.73 | $20.00 | $19.26 | $19.73 | 4 515 |
| 2021-08-13 | $19.50 | $20.40 | $19.49 | $20.01 | 15 979 |
| 2021-08-12 | $19.49 | $19.50 | $19.42 | $19.50 | 5 321 |
| 2021-08-11 | $19.38 | $19.50 | $19.25 | $19.50 | 5 633 |
| 2021-08-10 | $19.40 | $19.40 | $19.35 | $19.35 | 941 |
| 2021-08-09 | $19.10 | $19.22 | $19.05 | $19.19 | 29 515 |
First Guaranty Bancshares, Inc. operates as the bank holding company for First Guaranty Bank that provides commercial banking services to businesses, professionals, and individuals in Louisiana. It offers various deposit products, including personal and business checking and savings accounts, time deposits, money market accounts, and demand accounts. The company also provides loans, such as non-farm non-residential loans secured by real estate, c... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
