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 |
| Jul 05, 2016 | $14.72 | $14.72 | $14.59 | $14.48 | 990 |
| Jul 01, 2016 | $14.67 | $14.68 | $14.67 | $14.54 | 1 760 |
| Jun 30, 2016 | $14.50 | $14.68 | $14.50 | $14.40 | 2 860 |
| Jun 29, 2016 | $14.55 | $14.55 | $14.50 | $14.41 | 4 950 |
| Jun 28, 2016 | $14.63 | $14.64 | $14.50 | $14.44 | 2 310 |
| Jun 27, 2016 | $14.27 | $14.61 | $14.27 | $14.18 | 4 840 |
| Jun 24, 2016 | $14.45 | $14.56 | $14.36 | $14.22 | 19 030 |
| Jun 23, 2016 | $14.59 | $14.90 | $14.58 | $14.75 | 9 350 |
| Jun 22, 2016 | $14.46 | $14.59 | $14.46 | $14.34 | 660 |
| Jun 21, 2016 | $14.53 | $14.67 | $14.53 | $14.53 | 220 |
| Jun 20, 2016 | $14.45 | $14.63 | $14.45 | $14.41 | 880 |
| Jun 17, 2016 | $14.53 | $14.53 | $14.47 | $14.33 | 4 180 |
| Jun 16, 2016 | $14.50 | $14.55 | $14.50 | $14.50 | 9 079 |
| Jun 15, 2016 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| Jun 14, 2016 | $14.62 | $14.62 | $14.60 | $14.61 | 2 030 |
| Jun 13, 2016 | $14.71 | $14.71 | $14.58 | $14.59 | 10 010 |
| Jun 10, 2016 | $14.86 | $14.86 | $14.86 | $14.86 | 222 |
| Jun 09, 2016 | $14.86 | $14.86 | $14.68 | $14.76 | 6 845 |
| Jun 08, 2016 | $14.68 | $14.73 | $14.68 | $14.68 | 4 668 |
| Jun 07, 2016 | $14.55 | $14.73 | $14.55 | $14.65 | 5 416 |
| Jun 06, 2016 | $14.55 | $14.73 | $14.37 | $14.60 | 5 695 |
| Jun 03, 2016 | $14.53 | $14.55 | $14.45 | $14.53 | 1 980 |
| Jun 02, 2016 | $14.45 | $14.45 | $14.41 | $14.41 | 1 150 |
| Jun 01, 2016 | $14.65 | $14.69 | $14.55 | $14.55 | 3 770 |
| May 31, 2016 | $14.83 | $14.83 | $14.54 | $14.54 | 3 655 |
