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 |
| 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 |
| Sep 24, 2020 | $11.82 | $11.96 | $11.54 | $11.96 | 5 125 |
| Sep 23, 2020 | $11.75 | $12.03 | $11.70 | $11.70 | 8 260 |
| Sep 22, 2020 | $12.48 | $12.48 | $11.75 | $11.75 | 14 471 |
| Sep 21, 2020 | $12.93 | $12.93 | $12.02 | $12.42 | 13 621 |
| Sep 18, 2020 | $13.24 | $13.27 | $12.63 | $12.98 | 20 321 |
| Sep 17, 2020 | $13.44 | $13.68 | $12.91 | $13.01 | 9 716 |
| Sep 16, 2020 | $14.39 | $14.49 | $13.67 | $13.69 | 9 926 |
| Sep 15, 2020 | $14.69 | $14.69 | $13.63 | $14.25 | 2 647 |
| Sep 14, 2020 | $14.24 | $14.54 | $14.24 | $14.54 | 6 030 |
| Sep 11, 2020 | $14.00 | $14.66 | $13.76 | $14.10 | 5 425 |
| Sep 10, 2020 | $14.16 | $14.34 | $13.83 | $14.34 | 3 081 |
| Sep 09, 2020 | $14.72 | $14.72 | $13.79 | $14.02 | 5 476 |
| Sep 08, 2020 | $13.85 | $14.69 | $13.51 | $14.57 | 5 348 |
| Sep 04, 2020 | $14.70 | $14.70 | $13.18 | $14.00 | 12 362 |
| Sep 03, 2020 | $14.33 | $14.94 | $14.33 | $14.74 | 8 882 |
| Sep 02, 2020 | $13.21 | $14.34 | $13.03 | $14.19 | 7 033 |
| Sep 01, 2020 | $12.97 | $13.43 | $12.97 | $13.43 | 8 320 |
| Aug 31, 2020 | $13.05 | $13.21 | $12.65 | $12.83 | 9 406 |
| Aug 28, 2020 | $12.85 | $13.25 | $12.85 | $13.21 | 13 174 |
| Aug 27, 2020 | $12.56 | $12.96 | $12.49 | $12.72 | 8 522 |
| Aug 26, 2020 | $12.60 | $12.60 | $12.22 | $12.47 | 4 060 |
| Aug 25, 2020 | $12.53 | $12.61 | $12.45 | $12.45 | 5 435 |
| Aug 24, 2020 | $12.82 | $12.82 | $12.41 | $12.41 | 1 846 |
