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 |
| May 27, 2016 | $14.82 | $14.85 | $14.65 | $14.83 | 1 641 |
| May 26, 2016 | $14.85 | $14.85 | $14.85 | $14.85 | 110 |
| May 25, 2016 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| May 24, 2016 | $14.53 | $14.55 | $14.50 | $14.55 | 3 649 |
| May 23, 2016 | $14.53 | $14.54 | $14.50 | $14.54 | 659 |
| May 20, 2016 | $14.45 | $14.91 | $14.32 | $14.55 | 19 801 |
| May 19, 2016 | $14.55 | $14.55 | $14.37 | $14.49 | 6 494 |
| May 18, 2016 | $14.55 | $14.93 | $14.42 | $14.93 | 4 728 |
| May 17, 2016 | $14.54 | $14.54 | $14.44 | $14.54 | 937 |
| May 16, 2016 | $14.55 | $14.55 | $14.40 | $14.55 | 9 371 |
| May 13, 2016 | $14.51 | $14.55 | $14.18 | $14.55 | 13 587 |
| May 12, 2016 | $14.18 | $14.18 | $14.18 | $14.18 | 1 540 |
| May 11, 2016 | $14.45 | $14.53 | $14.15 | $14.15 | 1 386 |
| May 10, 2016 | $14.52 | $14.55 | $14.52 | $14.55 | 7 920 |
| May 09, 2016 | $14.55 | $14.55 | $14.32 | $14.46 | 1 190 |
| May 06, 2016 | $14.36 | $14.53 | $14.32 | $14.49 | 6 448 |
| May 05, 2016 | $14.41 | $14.41 | $14.36 | $14.41 | 645 |
| May 04, 2016 | $14.34 | $14.55 | $14.34 | $14.36 | 7 271 |
| May 03, 2016 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| May 02, 2016 | $14.55 | $14.55 | $14.34 | $14.34 | 3 775 |
| Apr 29, 2016 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| Apr 28, 2016 | $14.55 | $14.55 | $14.55 | $14.55 | 798 |
| Apr 27, 2016 | $14.77 | $14.86 | $14.45 | $14.73 | 15 210 |
| Apr 26, 2016 | $14.20 | $14.77 | $14.59 | $14.59 | 496 |
| Apr 25, 2016 | $14.27 | $14.23 | $14.23 | $14.23 | 519 |
