OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$11.37
+0.370 (+3.36%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $11.37 | Friday, 3rd May 2024 FGBI stock ended at $11.37. This is 3.36% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.16% from a day low at $10.71 to a day high of $11.37. |
| 90 days | $9.49 | $12.90 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $12.05 | $12.05 | $11.80 | $11.89 | 4 686 |
| Jul 23, 2020 | $12.04 | $12.04 | $12.04 | $12.04 | 878 |
| Jul 22, 2020 | $12.35 | $12.35 | $12.18 | $12.34 | 5 000 |
| Jul 21, 2020 | $12.19 | $12.19 | $12.01 | $12.15 | 1 600 |
| Jul 20, 2020 | $12.20 | $12.20 | $11.84 | $12.20 | 2 900 |
| Jul 17, 2020 | $12.09 | $12.14 | $11.76 | $12.01 | 4 700 |
| Jul 16, 2020 | $12.11 | $12.18 | $11.99 | $12.16 | 3 300 |
| Jul 15, 2020 | $12.15 | $12.40 | $11.93 | $12.10 | 8 500 |
| Jul 14, 2020 | $12.19 | $12.19 | $11.90 | $11.90 | 3 000 |
| Jul 13, 2020 | $12.50 | $12.56 | $12.06 | $12.15 | 6 900 |
| Jul 10, 2020 | $12.27 | $12.27 | $11.84 | $12.20 | 9 000 |
| Jul 09, 2020 | $12.30 | $12.30 | $11.63 | $11.80 | 13 400 |
| Jul 08, 2020 | $12.54 | $12.66 | $12.34 | $12.66 | 5 900 |
| Jul 07, 2020 | $13.00 | $13.18 | $12.70 | $12.70 | 6 200 |
| Jul 06, 2020 | $13.05 | $13.72 | $13.00 | $13.27 | 12 600 |
| Jul 02, 2020 | $13.33 | $13.67 | $12.80 | $12.92 | 10 406 |
| Jul 01, 2020 | $12.28 | $13.10 | $12.28 | $13.10 | 39 933 |
| Jun 30, 2020 | $12.04 | $12.32 | $11.97 | $12.23 | 6 736 |
| Jun 29, 2020 | $12.37 | $12.60 | $12.10 | $12.25 | 21 953 |
| Jun 26, 2020 | $12.04 | $13.00 | $11.31 | $12.67 | 109 437 |
| Jun 25, 2020 | $11.81 | $12.33 | $11.75 | $12.33 | 20 044 |
| Jun 24, 2020 | $11.83 | $12.49 | $11.80 | $11.90 | 18 515 |
| Jun 23, 2020 | $12.10 | $12.20 | $11.84 | $12.09 | 13 346 |
| Jun 22, 2020 | $12.16 | $12.42 | $11.75 | $12.10 | 15 483 |
| Jun 19, 2020 | $12.85 | $13.06 | $11.96 | $12.47 | 46 540 |
