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 |
| Nov 23, 2016 | $16.64 | $17.03 | $16.46 | $17.03 | 17 443 |
| Nov 22, 2016 | $16.51 | $17.03 | $16.37 | $16.97 | 24 577 |
| Nov 21, 2016 | $16.55 | $16.77 | $16.55 | $16.64 | 5 210 |
| Nov 18, 2016 | $16.51 | $16.52 | $16.23 | $16.51 | 5 840 |
| Nov 17, 2016 | $17.23 | $17.23 | $16.11 | $16.55 | 11 449 |
| Nov 16, 2016 | $16.79 | $16.79 | $16.69 | $16.77 | 2 955 |
| Nov 15, 2016 | $16.62 | $16.78 | $16.55 | $16.70 | 10 087 |
| Nov 14, 2016 | $16.41 | $16.65 | $16.41 | $16.65 | 1 669 |
| Nov 11, 2016 | $16.14 | $16.14 | $16.05 | $16.14 | 3 510 |
| Nov 10, 2016 | $16.31 | $16.36 | $15.85 | $16.31 | 8 633 |
| Nov 09, 2016 | $15.90 | $16.35 | $15.87 | $16.35 | 2 015 |
| Nov 08, 2016 | $15.75 | $15.75 | $15.75 | $15.75 | 1 339 |
| Nov 07, 2016 | $15.71 | $15.90 | $15.47 | $15.90 | 3 520 |
| Nov 04, 2016 | $15.50 | $15.50 | $15.50 | $15.50 | 660 |
| Nov 03, 2016 | $15.89 | $15.89 | $15.73 | $15.73 | 220 |
| Nov 02, 2016 | $15.89 | $15.89 | $15.59 | $15.75 | 3 410 |
| Nov 01, 2016 | $15.50 | $15.91 | $15.47 | $15.55 | 6 490 |
| Oct 31, 2016 | $16.10 | $16.10 | $15.91 | $15.91 | 1 650 |
| Oct 28, 2016 | $15.86 | $16.03 | $15.86 | $16.03 | 6 380 |
| Oct 27, 2016 | $15.29 | $15.91 | $15.29 | $15.84 | 1 870 |
| Oct 26, 2016 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| Oct 25, 2016 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| Oct 24, 2016 | $14.29 | $15.73 | $14.29 | $15.65 | 12 980 |
| Oct 21, 2016 | $15.34 | $15.68 | $15.34 | $15.63 | 3 850 |
| Oct 20, 2016 | $15.73 | $15.82 | $15.63 | $15.79 | 14 850 |
