OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$10.93
-0.0800 (-0.727%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $11.40 | Thursday, 9th May 2024 FGBI stock ended at $10.93. This is 0.727% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.74% from a day low at $10.86 to a day high of $11.05. |
| 90 days | $9.49 | $12.24 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $21.39 | $21.75 | $21.20 | $21.75 | 3 231 |
| Dec 29, 2016 | $21.08 | $21.59 | $21.04 | $21.47 | 13 433 |
| Dec 28, 2016 | $20.89 | $21.35 | $20.62 | $21.35 | 2 955 |
| Dec 27, 2016 | $20.58 | $20.77 | $20.45 | $20.77 | 1 692 |
| Dec 23, 2016 | $20.84 | $20.84 | $20.55 | $20.60 | 2 628 |
| Dec 22, 2016 | $20.45 | $20.59 | $20.43 | $20.53 | 7 828 |
| Dec 21, 2016 | $21.36 | $21.36 | $20.36 | $20.50 | 9 473 |
| Dec 20, 2016 | $22.05 | $22.05 | $20.64 | $21.36 | 8 517 |
| Dec 19, 2016 | $20.01 | $21.85 | $20.00 | $21.85 | 6 029 |
| Dec 16, 2016 | $21.17 | $21.18 | $20.73 | $21.08 | 48 956 |
| Dec 15, 2016 | $20.00 | $22.06 | $19.98 | $20.55 | 41 925 |
| Dec 14, 2016 | $20.23 | $20.23 | $19.77 | $20.23 | 14 832 |
| Dec 13, 2016 | $20.20 | $20.20 | $19.15 | $19.61 | 7 186 |
| Dec 12, 2016 | $18.92 | $19.91 | $18.92 | $19.85 | 6 623 |
| Dec 09, 2016 | $20.00 | $20.00 | $18.55 | $19.09 | 7 355 |
| Dec 08, 2016 | $18.81 | $20.10 | $18.81 | $19.27 | 7 193 |
| Dec 07, 2016 | $19.82 | $20.00 | $19.02 | $19.13 | 10 363 |
| Dec 06, 2016 | $20.02 | $20.22 | $18.35 | $19.45 | 18 466 |
| Dec 05, 2016 | $17.91 | $21.58 | $17.36 | $19.77 | 28 430 |
| Dec 02, 2016 | $17.64 | $17.99 | $17.58 | $17.95 | 2 069 |
| Dec 01, 2016 | $18.09 | $18.09 | $17.43 | $17.76 | 3 618 |
| Nov 30, 2016 | $17.18 | $18.10 | $17.09 | $18.10 | 7 971 |
| Nov 29, 2016 | $16.91 | $17.25 | $16.85 | $17.09 | 6 014 |
| Nov 28, 2016 | $17.03 | $17.09 | $16.91 | $17.00 | 3 014 |
| Nov 25, 2016 | $16.93 | $16.93 | $16.93 | $16.93 | 110 |
