OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$11.35
-0.0200 (-0.176%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FGBI stock ended at $11.35. This is 0.176% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.06% from a day low at $11.17 to a day high of $11.40. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 27, 2021 | $19.39 | $19.75 | $19.36 | $19.36 | 1 523 |
| Aug 26, 2021 | $19.79 | $19.79 | $18.95 | $19.55 | 1 730 |
| Aug 25, 2021 | $19.28 | $19.44 | $18.97 | $19.02 | 2 252 |
| Aug 24, 2021 | $19.19 | $19.46 | $19.11 | $19.36 | 4 083 |
| Aug 23, 2021 | $19.28 | $19.51 | $19.15 | $19.15 | 2 379 |
| Aug 20, 2021 | $19.28 | $19.43 | $19.10 | $19.15 | 7 650 |
| Aug 19, 2021 | $19.40 | $19.54 | $19.02 | $19.43 | 5 375 |
| Aug 18, 2021 | $19.65 | $19.65 | $19.65 | $19.65 | 833 |
| Aug 17, 2021 | $19.73 | $19.90 | $19.69 | $19.69 | 985 |
| Aug 16, 2021 | $19.73 | $20.00 | $19.26 | $19.73 | 4 515 |
| Aug 13, 2021 | $19.50 | $20.40 | $19.49 | $20.01 | 15 979 |
| Aug 12, 2021 | $19.49 | $19.50 | $19.42 | $19.50 | 5 321 |
| Aug 11, 2021 | $19.38 | $19.50 | $19.25 | $19.50 | 5 633 |
| Aug 10, 2021 | $19.40 | $19.40 | $19.35 | $19.35 | 941 |
| Aug 09, 2021 | $19.10 | $19.22 | $19.05 | $19.19 | 29 515 |
| Aug 06, 2021 | $19.12 | $19.12 | $18.99 | $19.10 | 3 046 |
| Aug 05, 2021 | $19.06 | $19.06 | $19.03 | $19.04 | 1 403 |
| Aug 04, 2021 | $19.04 | $19.13 | $19.04 | $19.10 | 5 083 |
| Aug 03, 2021 | $19.10 | $19.10 | $19.02 | $19.09 | 7 051 |
| Aug 02, 2021 | $19.13 | $19.13 | $19.00 | $19.10 | 4 725 |
| Jul 30, 2021 | $19.05 | $19.10 | $19.01 | $19.03 | 3 390 |
| Jul 29, 2021 | $18.95 | $19.10 | $18.95 | $19.02 | 7 751 |
| Jul 28, 2021 | $18.94 | $19.10 | $18.90 | $18.90 | 4 391 |
| Jul 27, 2021 | $19.09 | $19.09 | $18.95 | $18.95 | 1 069 |
| Jul 26, 2021 | $18.72 | $19.11 | $18.72 | $19.07 | 2 335 |
