OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$11.37
+0.370 (+3.36%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $11.37 | Friday, 3rd May 2024 FGBI stock ended at $11.37. This is 3.36% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.16% from a day low at $10.71 to a day high of $11.37. |
| 90 days | $9.49 | $12.90 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $12.00 | $13.30 | $12.00 | $12.49 | 22 700 |
| May 04, 2023 | $12.84 | $12.84 | $11.37 | $11.71 | 49 526 |
| May 03, 2023 | $12.58 | $12.64 | $12.09 | $12.20 | 18 448 |
| May 02, 2023 | $12.99 | $13.00 | $11.98 | $12.48 | 30 692 |
| May 01, 2023 | $13.71 | $13.88 | $13.04 | $13.04 | 8 804 |
| Apr 28, 2023 | $13.61 | $13.87 | $13.43 | $13.59 | 9 418 |
| Apr 27, 2023 | $13.95 | $14.16 | $13.65 | $13.68 | 17 414 |
| Apr 26, 2023 | $13.85 | $14.10 | $13.69 | $13.91 | 26 190 |
| Apr 25, 2023 | $14.08 | $14.27 | $13.71 | $13.85 | 10 751 |
| Apr 24, 2023 | $14.15 | $14.39 | $13.96 | $14.21 | 9 592 |
| Apr 21, 2023 | $14.19 | $14.39 | $13.95 | $14.25 | 16 409 |
| Apr 20, 2023 | $14.65 | $14.90 | $14.05 | $14.31 | 13 075 |
| Apr 19, 2023 | $13.78 | $14.85 | $13.78 | $14.18 | 26 295 |
| Apr 18, 2023 | $14.31 | $14.52 | $13.61 | $13.69 | 14 681 |
| Apr 17, 2023 | $14.13 | $14.21 | $14.00 | $14.19 | 13 889 |
| Apr 14, 2023 | $14.38 | $15.39 | $14.00 | $14.13 | 33 789 |
| Apr 13, 2023 | $14.50 | $15.02 | $14.25 | $14.37 | 18 482 |
| Apr 12, 2023 | $15.71 | $15.71 | $14.45 | $14.50 | 57 469 |
| Apr 11, 2023 | $15.00 | $15.73 | $14.95 | $15.39 | 21 909 |
| Apr 10, 2023 | $14.74 | $14.87 | $14.55 | $14.79 | 13 128 |
| Apr 06, 2023 | $14.07 | $14.36 | $14.07 | $14.30 | 10 625 |
| Apr 05, 2023 | $13.54 | $14.06 | $13.54 | $13.91 | 19 845 |
| Apr 04, 2023 | $14.53 | $14.53 | $13.33 | $13.53 | 17 457 |
| Apr 03, 2023 | $15.59 | $15.75 | $14.00 | $14.34 | 49 014 |
| Mar 31, 2023 | $16.00 | $16.49 | $15.37 | $15.67 | 46 290 |
