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 |
| 2023-09-13 | $11.26 | $11.54 | $11.16 | $11.16 | 2 977 |
| 2023-09-12 | $11.47 | $11.61 | $11.21 | $11.21 | 4 477 |
| 2023-09-11 | $11.47 | $11.47 | $11.12 | $11.36 | 3 161 |
| 2023-09-08 | $11.37 | $11.43 | $11.10 | $11.10 | 10 072 |
| 2023-09-07 | $11.28 | $11.54 | $11.28 | $11.31 | 6 140 |
| 2023-09-06 | $11.50 | $11.79 | $11.37 | $11.37 | 10 074 |
| 2023-09-05 | $11.36 | $11.83 | $11.36 | $11.50 | 7 818 |
| 2023-09-01 | $11.24 | $11.69 | $11.18 | $11.30 | 21 767 |
| 2023-08-31 | $11.25 | $11.25 | $11.10 | $11.10 | 6 703 |
| 2023-08-30 | $11.22 | $11.25 | $11.18 | $11.20 | 1 679 |
| 2023-08-29 | $11.02 | $11.24 | $11.02 | $11.18 | 11 880 |
| 2023-08-28 | $11.45 | $11.45 | $11.00 | $11.00 | 8 170 |
| 2023-08-25 | $11.37 | $11.57 | $11.02 | $11.23 | 4 991 |
| 2023-08-24 | $11.28 | $11.43 | $10.79 | $11.15 | 38 225 |
| 2023-08-23 | $11.28 | $11.70 | $11.19 | $11.19 | 5 426 |
| 2023-08-22 | $11.40 | $11.43 | $11.16 | $11.21 | 5 564 |
| 2023-08-21 | $11.21 | $11.72 | $11.21 | $11.39 | 9 045 |
| 2023-08-18 | $11.52 | $11.57 | $11.16 | $11.16 | 24 961 |
| 2023-08-17 | $11.61 | $11.80 | $11.51 | $11.68 | 7 888 |
| 2023-08-16 | $11.89 | $11.91 | $11.62 | $11.63 | 5 483 |
| 2023-08-15 | $11.72 | $11.95 | $11.70 | $11.91 | 12 641 |
| 2023-08-14 | $11.95 | $11.98 | $11.70 | $11.85 | 15 803 |
| 2023-08-11 | $11.87 | $12.10 | $11.82 | $11.82 | 27 309 |
| 2023-08-10 | $11.75 | $12.27 | $11.65 | $11.86 | 10 136 |
| 2023-08-09 | $12.06 | $12.28 | $11.65 | $11.65 | 45 235 |
