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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $19.95 | $20.38 | $19.95 | $20.16 | 3 088 |
| Sep 30, 2021 | $20.00 | $20.25 | $19.80 | $20.07 | 12 814 |
| Sep 29, 2021 | $19.87 | $20.47 | $19.66 | $19.90 | 7 511 |
| Sep 28, 2021 | $19.15 | $19.98 | $19.15 | $19.98 | 6 411 |
| Sep 27, 2021 | $19.50 | $19.83 | $19.50 | $19.83 | 4 144 |
| Sep 24, 2021 | $19.06 | $19.50 | $19.05 | $19.43 | 13 290 |
| Sep 23, 2021 | $19.01 | $19.15 | $19.00 | $19.05 | 30 299 |
| Sep 22, 2021 | $19.17 | $19.17 | $19.00 | $19.00 | 1 474 |
| Sep 21, 2021 | $19.33 | $19.40 | $19.00 | $19.00 | 1 942 |
| Sep 20, 2021 | $19.00 | $19.45 | $18.90 | $19.33 | 6 910 |
| Sep 17, 2021 | $19.29 | $19.29 | $18.94 | $19.17 | 7 529 |
| Sep 16, 2021 | $18.77 | $19.50 | $18.77 | $19.29 | 11 300 |
| Sep 15, 2021 | $18.44 | $19.50 | $18.36 | $18.62 | 92 887 |
| Sep 14, 2021 | $18.74 | $18.74 | $18.37 | $18.37 | 1 659 |
| Sep 13, 2021 | $19.00 | $19.00 | $18.90 | $18.90 | 3 354 |
| Sep 10, 2021 | $19.00 | $19.05 | $19.00 | $19.05 | 1 154 |
| Sep 09, 2021 | $19.20 | $19.23 | $19.16 | $19.20 | 5 609 |
| Sep 08, 2021 | $19.15 | $19.15 | $19.06 | $19.06 | 3 219 |
| Sep 07, 2021 | $18.86 | $19.21 | $18.86 | $19.21 | 4 188 |
| Sep 03, 2021 | $19.25 | $19.41 | $19.01 | $19.12 | 9 722 |
| Sep 02, 2021 | $18.99 | $19.18 | $18.99 | $19.12 | 2 133 |
| Sep 01, 2021 | $19.10 | $19.10 | $19.08 | $19.08 | 1 440 |
| Aug 31, 2021 | $19.31 | $19.31 | $18.92 | $18.98 | 1 556 |
| Aug 30, 2021 | $19.52 | $19.52 | $19.25 | $19.25 | 2 155 |
| Aug 27, 2021 | $19.39 | $19.75 | $19.36 | $19.36 | 1 523 |
