OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$9.70
-0.0500 (-0.513%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $11.11 | Thursday, 18th Apr 2024 FGBI stock ended at $9.70. This is 0.513% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.31% from a day low at $9.51 to a day high of $10.11. |
| 90 days | $9.49 | $13.32 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $10.50 | $10.67 | $10.50 | $10.53 | 2 687 |
| 2023-10-17 | $10.67 | $10.74 | $10.53 | $10.55 | 4 978 |
| 2023-10-16 | $10.52 | $10.72 | $10.52 | $10.57 | 4 610 |
| 2023-10-13 | $10.59 | $10.84 | $10.53 | $10.53 | 4 638 |
| 2023-10-12 | $10.68 | $10.68 | $10.54 | $10.64 | 5 503 |
| 2023-10-11 | $10.86 | $10.87 | $10.67 | $10.70 | 10 033 |
| 2023-10-10 | $10.86 | $10.99 | $10.81 | $10.93 | 2 702 |
| 2023-10-09 | $10.72 | $10.83 | $10.72 | $10.73 | 7 844 |
| 2023-10-06 | $10.99 | $11.05 | $10.79 | $10.86 | 6 817 |
| 2023-10-05 | $11.32 | $11.32 | $10.87 | $10.93 | 9 273 |
| 2023-10-04 | $10.83 | $11.25 | $10.83 | $11.15 | 3 276 |
| 2023-10-03 | $10.86 | $11.00 | $10.79 | $10.87 | 3 204 |
| 2023-10-02 | $11.00 | $11.20 | $10.85 | $10.98 | 10 922 |
| 2023-09-29 | $10.98 | $11.19 | $10.80 | $11.00 | 28 700 |
| 2023-09-28 | $10.99 | $10.98 | $10.79 | $10.90 | 9 837 |
| 2023-09-27 | $11.12 | $11.30 | $10.95 | $10.95 | 12 678 |
| 2023-09-26 | $11.34 | $11.40 | $11.08 | $11.08 | 24 985 |
| 2023-09-25 | $11.34 | $11.42 | $11.34 | $11.34 | 12 016 |
| 2023-09-22 | $11.34 | $11.41 | $11.07 | $11.34 | 4 411 |
| 2023-09-21 | $11.01 | $11.35 | $11.01 | $11.35 | 23 160 |
| 2023-09-20 | $11.36 | $11.36 | $11.22 | $11.22 | 7 376 |
| 2023-09-19 | $11.35 | $11.34 | $11.21 | $11.31 | 7 490 |
| 2023-09-18 | $11.25 | $11.47 | $11.25 | $11.30 | 4 228 |
| 2023-09-15 | $11.16 | $11.40 | $11.16 | $11.25 | 15 971 |
| 2023-09-14 | $11.36 | $11.44 | $11.17 | $11.40 | 2 353 |
