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 29, 2021 | $17.48 | $18.49 | $17.48 | $18.05 | 11 800 |
| Mar 26, 2021 | $17.34 | $17.68 | $16.95 | $17.68 | 7 274 |
| Mar 25, 2021 | $17.04 | $17.50 | $16.87 | $17.11 | 5 813 |
| Mar 24, 2021 | $17.43 | $17.69 | $17.12 | $17.12 | 15 071 |
| Mar 23, 2021 | $17.75 | $17.75 | $17.31 | $17.61 | 6 394 |
| Mar 22, 2021 | $18.09 | $18.26 | $17.50 | $17.55 | 13 253 |
| Mar 19, 2021 | $18.16 | $18.35 | $17.39 | $18.35 | 34 600 |
| Mar 18, 2021 | $18.76 | $18.94 | $18.25 | $18.57 | 22 097 |
| Mar 17, 2021 | $19.05 | $19.31 | $18.47 | $18.60 | 11 489 |
| Mar 16, 2021 | $19.40 | $19.40 | $18.78 | $19.37 | 10 625 |
| Mar 15, 2021 | $19.93 | $19.93 | $19.31 | $19.60 | 5 278 |
| Mar 12, 2021 | $19.49 | $19.82 | $19.49 | $19.67 | 3 675 |
| Mar 11, 2021 | $19.53 | $19.60 | $18.69 | $19.60 | 12 620 |
| Mar 10, 2021 | $18.26 | $19.61 | $18.26 | $19.40 | 12 248 |
| Mar 09, 2021 | $18.25 | $18.40 | $17.61 | $18.40 | 18 405 |
| Mar 08, 2021 | $17.40 | $19.00 | $17.40 | $18.44 | 23 049 |
| Mar 05, 2021 | $16.85 | $17.88 | $16.78 | $17.49 | 20 685 |
| Mar 04, 2021 | $16.85 | $17.00 | $16.68 | $16.72 | 11 916 |
| Mar 03, 2021 | $16.66 | $17.04 | $16.66 | $16.75 | 9 494 |
| Mar 02, 2021 | $16.88 | $17.00 | $16.63 | $16.63 | 6 750 |
| Mar 01, 2021 | $17.10 | $17.25 | $16.67 | $16.67 | 8 766 |
| Feb 26, 2021 | $16.69 | $16.69 | $16.56 | $16.56 | 5 879 |
| Feb 25, 2021 | $17.16 | $17.16 | $16.53 | $16.53 | 5 974 |
| Feb 24, 2021 | $17.00 | $17.49 | $16.81 | $17.32 | 12 470 |
| Feb 23, 2021 | $17.80 | $17.80 | $16.63 | $17.00 | 10 777 |
