OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$9.70
-0.0500 (-0.513%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $11.11 | Thursday, 18th Apr 2024 FGBI stock ended at $9.70. This is 0.513% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.31% from a day low at $9.51 to a day high of $10.11. |
| 90 days | $9.49 | $13.32 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $12.00 | $12.90 | $12.00 | $12.01 | 10 789 |
| 2024-02-05 | $12.23 | $12.47 | $12.23 | $12.40 | 3 051 |
| 2024-02-02 | $12.23 | $12.51 | $12.05 | $12.49 | 13 175 |
| 2024-02-01 | $11.95 | $12.74 | $11.95 | $12.68 | 13 347 |
| 2024-01-31 | $12.80 | $13.32 | $12.21 | $12.27 | 7 136 |
| 2024-01-30 | $13.00 | $13.28 | $12.75 | $12.75 | 2 650 |
| 2024-01-29 | $12.95 | $13.01 | $12.48 | $13.01 | 12 301 |
| 2024-01-26 | $12.49 | $13.19 | $12.45 | $12.80 | 8 916 |
| 2024-01-25 | $11.81 | $12.65 | $11.81 | $12.65 | 3 606 |
| 2024-01-24 | $11.48 | $11.87 | $11.48 | $11.87 | 6 253 |
| 2024-01-23 | $11.85 | $11.91 | $11.66 | $11.66 | 4 881 |
| 2024-01-22 | $11.95 | $11.95 | $11.67 | $11.85 | 3 076 |
| 2024-01-19 | $11.83 | $11.97 | $11.83 | $11.97 | 734 |
| 2024-01-18 | $11.91 | $11.91 | $11.85 | $11.85 | 1 393 |
| 2024-01-17 | $11.51 | $11.98 | $11.51 | $11.92 | 4 055 |
| 2024-01-16 | $11.60 | $11.93 | $11.51 | $11.60 | 16 733 |
| 2024-01-12 | $12.74 | $12.74 | $11.58 | $11.60 | 17 337 |
| 2024-01-11 | $11.84 | $11.92 | $11.78 | $11.84 | 2 023 |
| 2024-01-10 | $11.80 | $12.06 | $11.62 | $11.96 | 5 277 |
| 2024-01-09 | $12.24 | $12.28 | $11.78 | $12.04 | 5 100 |
| 2024-01-08 | $12.22 | $12.56 | $11.62 | $12.23 | 5 288 |
| 2024-01-05 | $12.44 | $12.55 | $12.25 | $12.26 | 11 904 |
| 2024-01-04 | $11.79 | $12.33 | $11.73 | $12.33 | 17 744 |
| 2024-01-03 | $11.45 | $11.72 | $11.21 | $11.53 | 12 088 |
| 2024-01-02 | $11.10 | $11.29 | $11.04 | $11.29 | 6 154 |
