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 |
| Sep 14, 2016 | $14.82 | $14.82 | $14.82 | $14.67 | 110 |
| Sep 13, 2016 | $14.82 | $14.82 | $14.82 | $14.67 | 1 210 |
| Sep 12, 2016 | $14.89 | $14.95 | $14.84 | $14.69 | 1 430 |
| Sep 09, 2016 | $14.55 | $14.81 | $14.55 | $14.49 | 1 650 |
| Sep 08, 2016 | $14.55 | $14.55 | $14.55 | $14.41 | 0 |
| Sep 07, 2016 | $14.77 | $14.77 | $14.55 | $14.41 | 8 250 |
| Sep 06, 2016 | $14.72 | $14.72 | $14.54 | $14.39 | 1 870 |
| Sep 02, 2016 | $14.68 | $14.68 | $14.51 | $14.36 | 550 |
| Sep 01, 2016 | $14.61 | $14.72 | $14.59 | $14.55 | 5 830 |
| Aug 31, 2016 | $14.54 | $14.59 | $14.54 | $14.41 | 880 |
| Aug 30, 2016 | $14.63 | $14.72 | $14.49 | $14.42 | 10 230 |
| Aug 29, 2016 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| Aug 26, 2016 | $14.54 | $14.59 | $14.54 | $14.40 | 1 320 |
| Aug 25, 2016 | $14.55 | $14.55 | $14.54 | $14.40 | 440 |
| Aug 24, 2016 | $14.64 | $14.64 | $14.64 | $14.49 | 0 |
| Aug 23, 2016 | $14.55 | $14.64 | $14.50 | $14.49 | 2 310 |
| Aug 22, 2016 | $14.59 | $14.71 | $14.55 | $14.49 | 5 280 |
| Aug 19, 2016 | $14.51 | $14.64 | $14.51 | $14.45 | 3 410 |
| Aug 18, 2016 | $14.51 | $14.63 | $14.51 | $14.48 | 2 420 |
| Aug 17, 2016 | $14.57 | $14.64 | $14.57 | $14.46 | 2 640 |
| Aug 16, 2016 | $14.74 | $14.77 | $14.55 | $14.45 | 20 570 |
| Aug 15, 2016 | $14.72 | $14.89 | $14.61 | $14.46 | 4 730 |
| Aug 12, 2016 | $14.68 | $14.86 | $14.68 | $14.71 | 2 750 |
| Aug 11, 2016 | $14.74 | $14.78 | $14.56 | $14.58 | 10 340 |
| Aug 10, 2016 | $14.75 | $14.77 | $14.75 | $14.63 | 4 950 |
