OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$10.38
+0.395 (+3.96%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $10.76 | Friday, 26th Apr 2024 FGBI stock ended at $10.38. This is 3.96% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.76% from a day low at $9.81 to a day high of $10.38. |
| 90 days | $9.49 | $13.32 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $10.05 | $10.90 | $10.05 | $10.19 | 6 910 |
| Mar 20, 2024 | $10.57 | $10.61 | $10.30 | $10.30 | 6 188 |
| Mar 19, 2024 | $11.00 | $11.11 | $10.40 | $10.40 | 6 724 |
| Mar 18, 2024 | $11.01 | $11.26 | $10.80 | $10.80 | 13 285 |
| Mar 15, 2024 | $10.94 | $11.01 | $10.66 | $10.76 | 15 557 |
| Mar 14, 2024 | $11.04 | $11.29 | $10.65 | $10.65 | 5 398 |
| Mar 13, 2024 | $10.90 | $11.20 | $10.90 | $11.04 | 3 941 |
| Mar 12, 2024 | $11.25 | $11.30 | $11.00 | $11.00 | 8 464 |
| Mar 11, 2024 | $11.06 | $11.06 | $11.02 | $11.02 | 3 423 |
| Mar 08, 2024 | $11.30 | $11.61 | $10.96 | $11.25 | 9 042 |
| Mar 07, 2024 | $11.29 | $11.44 | $10.92 | $11.44 | 8 414 |
| Mar 06, 2024 | $10.90 | $11.29 | $10.90 | $11.19 | 3 232 |
| Mar 05, 2024 | $12.04 | $12.24 | $10.90 | $11.12 | 18 288 |
| Mar 04, 2024 | $11.66 | $12.02 | $11.66 | $12.02 | 8 306 |
| Mar 01, 2024 | $11.35 | $11.49 | $11.35 | $11.44 | 2 163 |
| Feb 29, 2024 | $11.26 | $11.44 | $11.21 | $11.44 | 3 072 |
| Feb 28, 2024 | $11.26 | $11.26 | $11.26 | $11.26 | 649 |
| Feb 27, 2024 | $11.14 | $11.39 | $10.80 | $11.15 | 5 832 |
| Feb 26, 2024 | $10.81 | $11.38 | $10.81 | $11.27 | 4 632 |
| Feb 23, 2024 | $11.11 | $11.40 | $10.72 | $10.94 | 7 397 |
| Feb 22, 2024 | $11.24 | $11.30 | $10.89 | $10.89 | 3 955 |
| Feb 21, 2024 | $11.21 | $11.30 | $11.13 | $11.13 | 4 093 |
| Feb 20, 2024 | $11.08 | $11.51 | $11.00 | $11.21 | 3 373 |
| Feb 16, 2024 | $11.34 | $11.35 | $10.77 | $11.28 | 4 679 |
| Feb 15, 2024 | $11.25 | $11.44 | $11.25 | $11.38 | 2 440 |
