OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$9.98
-0.0700 (-0.697%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $10.76 | Wednesday, 24th Apr 2024 FGBI stock ended at $9.98. This is 0.697% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.83% from a day low at $9.84 to a day high of $10.02. |
| 90 days | $9.49 | $13.32 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $13.38 | $13.99 | $13.29 | $13.99 | 2 679 |
| Oct 28, 2020 | $14.23 | $14.23 | $13.19 | $13.79 | 1 893 |
| Oct 27, 2020 | $13.95 | $14.10 | $13.60 | $13.72 | 2 332 |
| Oct 26, 2020 | $14.19 | $14.27 | $13.64 | $13.81 | 3 839 |
| Oct 23, 2020 | $14.56 | $14.75 | $14.22 | $14.22 | 2 956 |
| Oct 22, 2020 | $14.53 | $14.75 | $14.19 | $14.37 | 3 897 |
| Oct 21, 2020 | $14.45 | $14.45 | $13.94 | $14.39 | 2 569 |
| Oct 20, 2020 | $14.20 | $14.44 | $14.14 | $14.41 | 1 926 |
| Oct 19, 2020 | $13.99 | $14.06 | $13.80 | $14.00 | 2 284 |
| Oct 16, 2020 | $14.17 | $14.48 | $14.15 | $14.32 | 6 861 |
| Oct 15, 2020 | $13.47 | $14.03 | $13.47 | $14.03 | 1 818 |
| Oct 14, 2020 | $13.49 | $13.49 | $13.49 | $13.49 | 1 010 |
| Oct 13, 2020 | $13.80 | $13.90 | $13.53 | $13.70 | 1 878 |
| Oct 12, 2020 | $13.84 | $14.20 | $13.84 | $13.90 | 2 389 |
| Oct 09, 2020 | $13.80 | $13.80 | $13.65 | $13.70 | 2 316 |
| Oct 08, 2020 | $13.73 | $13.96 | $13.73 | $13.80 | 5 382 |
| Oct 07, 2020 | $13.14 | $13.69 | $13.14 | $13.59 | 6 604 |
| Oct 06, 2020 | $12.75 | $13.00 | $12.75 | $12.84 | 5 766 |
| Oct 05, 2020 | $12.72 | $12.98 | $12.52 | $12.62 | 4 000 |
| Oct 02, 2020 | $12.40 | $12.59 | $12.40 | $12.59 | 2 149 |
| Oct 01, 2020 | $12.23 | $12.84 | $12.23 | $12.48 | 4 445 |
| Sep 30, 2020 | $12.18 | $12.45 | $11.86 | $12.11 | 10 313 |
| Sep 29, 2020 | $12.16 | $12.18 | $12.06 | $12.18 | 2 154 |
| Sep 28, 2020 | $12.24 | $12.39 | $11.93 | $12.06 | 6 291 |
| Sep 25, 2020 | $11.70 | $11.87 | $11.67 | $11.77 | 4 125 |
