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 |
| Oct 19, 2016 | $15.88 | $15.90 | $15.67 | $15.86 | 7 150 |
| Oct 18, 2016 | $15.34 | $15.74 | $15.29 | $15.57 | 3 080 |
| Oct 17, 2016 | $16.07 | $16.07 | $15.25 | $15.62 | 2 970 |
| Oct 14, 2016 | $15.21 | $15.64 | $15.16 | $15.44 | 26 510 |
| Oct 13, 2016 | $15.13 | $15.13 | $15.13 | $15.14 | 220 |
| Oct 12, 2016 | $15.72 | $15.72 | $15.14 | $15.14 | 11 990 |
| Oct 11, 2016 | $15.45 | $16.02 | $15.45 | $15.45 | 6 050 |
| Oct 10, 2016 | $15.41 | $15.45 | $15.19 | $15.19 | 9 680 |
| Oct 07, 2016 | $14.94 | $15.25 | $14.90 | $15.19 | 4 400 |
| Oct 06, 2016 | $14.94 | $14.94 | $14.80 | $14.84 | 6 930 |
| Oct 05, 2016 | $14.79 | $14.93 | $14.79 | $14.91 | 2 530 |
| Oct 04, 2016 | $14.92 | $14.92 | $14.76 | $14.85 | 5 170 |
| Oct 03, 2016 | $14.82 | $14.94 | $14.77 | $14.77 | 7 040 |
| Sep 30, 2016 | $14.88 | $14.92 | $14.70 | $14.77 | 2 090 |
| Sep 29, 2016 | $14.60 | $14.91 | $14.60 | $14.69 | 2 640 |
| Sep 28, 2016 | $14.84 | $14.84 | $14.46 | $14.55 | 20 350 |
| Sep 27, 2016 | $14.94 | $14.94 | $14.34 | $14.78 | 41 360 |
| Sep 26, 2016 | $14.95 | $14.95 | $14.77 | $14.94 | 15 730 |
| Sep 23, 2016 | $14.93 | $14.95 | $14.71 | $14.95 | 4 070 |
| Sep 22, 2016 | $14.77 | $14.92 | $14.67 | $14.92 | 5 170 |
| Sep 21, 2016 | $14.77 | $14.77 | $14.77 | $14.76 | 0 |
| Sep 20, 2016 | $14.79 | $14.79 | $14.77 | $14.76 | 2 200 |
| Sep 19, 2016 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| Sep 16, 2016 | $14.79 | $14.79 | $14.79 | $14.79 | 330 |
| Sep 15, 2016 | $14.82 | $14.82 | $14.82 | $14.67 | 0 |
