OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$9.98
-0.0700 (-0.697%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $10.76 | Wednesday, 24th Apr 2024 FGBI stock ended at $9.98. This is 0.697% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.83% from a day low at $9.84 to a day high of $10.02. |
| 90 days | $9.49 | $13.32 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $11.95 | $11.98 | $11.70 | $11.85 | 15 803 |
| Aug 11, 2023 | $11.87 | $12.10 | $11.82 | $11.82 | 27 309 |
| Aug 10, 2023 | $11.75 | $12.27 | $11.65 | $11.86 | 10 136 |
| Aug 09, 2023 | $12.06 | $12.28 | $11.65 | $11.65 | 45 235 |
| Aug 08, 2023 | $12.00 | $12.20 | $11.73 | $11.82 | 6 287 |
| Aug 07, 2023 | $12.49 | $12.60 | $12.00 | $12.00 | 7 385 |
| Aug 04, 2023 | $12.34 | $12.37 | $12.25 | $12.37 | 2 076 |
| Aug 03, 2023 | $12.34 | $12.34 | $12.15 | $12.31 | 5 987 |
| Aug 02, 2023 | $12.50 | $12.62 | $12.25 | $12.46 | 11 582 |
| Aug 01, 2023 | $12.81 | $13.04 | $12.50 | $12.50 | 6 669 |
| Jul 31, 2023 | $13.68 | $13.78 | $12.85 | $12.92 | 11 690 |
| Jul 28, 2023 | $13.33 | $13.86 | $13.33 | $13.50 | 9 416 |
| Jul 27, 2023 | $13.09 | $13.91 | $13.09 | $13.39 | 8 989 |
| Jul 26, 2023 | $12.51 | $13.19 | $12.51 | $13.09 | 17 390 |
| Jul 25, 2023 | $12.28 | $12.83 | $12.28 | $12.54 | 10 914 |
| Jul 24, 2023 | $12.07 | $12.79 | $12.05 | $12.32 | 18 715 |
| Jul 21, 2023 | $12.71 | $12.71 | $12.12 | $12.12 | 9 022 |
| Jul 20, 2023 | $12.70 | $12.93 | $12.50 | $12.50 | 7 341 |
| Jul 19, 2023 | $12.54 | $13.06 | $12.54 | $12.76 | 4 645 |
| Jul 18, 2023 | $11.97 | $12.56 | $11.97 | $12.56 | 17 709 |
| Jul 17, 2023 | $11.85 | $12.17 | $11.73 | $12.00 | 21 884 |
| Jul 14, 2023 | $11.90 | $11.90 | $11.73 | $11.74 | 7 759 |
| Jul 13, 2023 | $11.73 | $11.90 | $11.70 | $11.84 | 13 210 |
| Jul 12, 2023 | $11.90 | $11.90 | $11.55 | $11.77 | 11 410 |
| Jul 11, 2023 | $12.30 | $12.30 | $11.57 | $11.92 | 30 079 |
