Range Low Price High Price Comment
30 days $10.05 $12.24 Wednesday, 27th Mar 2024 FGBI stock ended at $10.11. This is 0.0988% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.86% from a day low at $10.11 to a day high of $10.50.
90 days $10.05 $13.32
52 weeks $9.20 $16.81

Historical First Guaranty Bancshares prices

Date Open High Low Close Volume
2020-12-14 $16.89 $17.06 $16.80 $16.80 9 189
2020-12-11 $17.20 $17.30 $16.87 $17.00 7 971
2020-12-10 $17.50 $17.66 $17.08 $17.38 3 407
2020-12-09 $18.06 $18.06 $17.11 $17.23 7 120
2020-12-08 $17.50 $18.00 $17.34 $17.99 5 021
2020-12-07 $17.34 $17.83 $17.01 $17.62 7 317
2020-12-04 $17.19 $17.69 $17.19 $17.50 2 621
2020-12-03 $17.24 $17.89 $17.01 $17.12 3 408
2020-12-02 $16.89 $17.40 $16.89 $17.05 4 277
2020-12-01 $16.82 $17.81 $16.82 $16.92 13 714
2020-11-30 $17.30 $17.30 $16.82 $16.82 2 290
2020-11-27 $17.71 $17.72 $17.40 $17.40 2 545
2020-11-25 $17.41 $18.00 $16.90 $17.96 9 901
2020-11-24 $16.98 $17.96 $16.98 $17.70 16 202
2020-11-23 $16.79 $16.79 $16.79 $16.79 2 238
2020-11-20 $16.55 $16.63 $16.25 $16.63 3 677
2020-11-19 $16.56 $17.02 $16.31 $16.93 1 482
2020-11-18 $17.54 $17.54 $16.61 $16.61 3 281
2020-11-17 $17.90 $17.90 $17.11 $17.29 4 105
2020-11-16 $17.30 $18.00 $17.30 $18.00 4 946
2020-11-13 $16.88 $17.40 $16.19 $17.40 3 137
2020-11-12 $16.95 $17.28 $16.61 $16.61 6 427
2020-11-11 $18.02 $18.32 $17.26 $18.16 5 940
2020-11-10 $16.90 $18.45 $16.90 $18.34 7 622
2020-11-09 $15.70 $17.97 $15.58 $17.25 14 120
Click to get the best stock tips daily for free!