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 |
| Aug 09, 2016 | $14.76 | $14.77 | $14.64 | $14.62 | 2 530 |
| Aug 08, 2016 | $14.77 | $14.77 | $14.77 | $14.63 | 880 |
| Aug 05, 2016 | $14.84 | $14.88 | $14.57 | $14.65 | 3 190 |
| Aug 04, 2016 | $14.51 | $14.73 | $14.51 | $14.49 | 10 120 |
| Aug 03, 2016 | $14.71 | $14.71 | $14.51 | $14.49 | 7 260 |
| Aug 02, 2016 | $14.91 | $14.91 | $14.71 | $14.64 | 4 730 |
| Aug 01, 2016 | $14.51 | $14.73 | $14.51 | $14.58 | 8 470 |
| Jul 29, 2016 | $14.32 | $14.56 | $14.18 | $14.26 | 11 990 |
| Jul 28, 2016 | $14.26 | $14.44 | $14.26 | $14.29 | 3 190 |
| Jul 27, 2016 | $14.68 | $14.68 | $14.12 | $14.16 | 18 150 |
| Jul 26, 2016 | $14.68 | $14.68 | $14.48 | $14.35 | 2 750 |
| Jul 25, 2016 | $14.63 | $14.63 | $14.60 | $14.46 | 8 140 |
| Jul 22, 2016 | $14.68 | $14.68 | $14.62 | $14.47 | 4 950 |
| Jul 21, 2016 | $14.68 | $14.68 | $14.57 | $14.43 | 4 180 |
| Jul 20, 2016 | $14.90 | $14.90 | $14.71 | $14.56 | 1 320 |
| Jul 19, 2016 | $14.61 | $14.72 | $14.61 | $14.57 | 770 |
| Jul 18, 2016 | $14.85 | $14.85 | $14.77 | $14.64 | 6 380 |
| Jul 15, 2016 | $14.78 | $14.84 | $14.72 | $14.64 | 9 350 |
| Jul 14, 2016 | $14.88 | $14.88 | $14.77 | $14.64 | 11 440 |
| Jul 13, 2016 | $14.76 | $14.76 | $14.76 | $14.62 | 0 |
| Jul 12, 2016 | $14.69 | $14.82 | $14.69 | $14.62 | 2 640 |
| Jul 11, 2016 | $14.59 | $14.68 | $14.58 | $14.54 | 14 080 |
| Jul 08, 2016 | $14.68 | $14.68 | $14.50 | $14.37 | 9 130 |
| Jul 07, 2016 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| Jul 06, 2016 | $14.47 | $14.55 | $14.47 | $14.40 | 440 |
