OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$10.38
+0.395 (+3.96%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $10.76 | Friday, 26th Apr 2024 FGBI stock ended at $10.38. This is 3.96% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.76% from a day low at $9.81 to a day high of $10.38. |
| 90 days | $9.49 | $13.32 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $14.18 | $14.32 | $14.09 | $14.18 | 1 279 |
| Apr 08, 2016 | $15.02 | $15.23 | $14.12 | $14.38 | 8 250 |
| Apr 07, 2016 | $14.09 | $14.09 | $14.09 | $14.09 | 220 |
| Apr 06, 2016 | $14.05 | $14.10 | $14.05 | $14.09 | 3 652 |
| Apr 05, 2016 | $14.00 | $14.15 | $13.86 | $13.86 | 4 769 |
| Apr 04, 2016 | $14.16 | $14.16 | $14.16 | $14.16 | 1 565 |
| Apr 01, 2016 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| Mar 31, 2016 | $14.31 | $15.30 | $14.09 | $14.09 | 3 792 |
| Mar 30, 2016 | $14.08 | $14.09 | $13.77 | $13.77 | 3 439 |
| Mar 29, 2016 | $13.59 | $13.80 | $13.59 | $13.75 | 1 870 |
| Mar 28, 2016 | $13.76 | $14.05 | $13.76 | $13.80 | 3 630 |
| Mar 24, 2016 | $14.27 | $14.27 | $14.07 | $14.08 | 2 420 |
| Mar 23, 2016 | $14.32 | $14.32 | $13.98 | $14.01 | 5 280 |
| Mar 22, 2016 | $14.36 | $14.55 | $14.17 | $14.33 | 23 210 |
| Mar 21, 2016 | $14.42 | $14.42 | $14.36 | $14.36 | 1 650 |
| Mar 18, 2016 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| Mar 17, 2016 | $14.38 | $14.54 | $14.35 | $14.49 | 11 000 |
| Mar 16, 2016 | $14.33 | $14.98 | $14.32 | $14.29 | 3 740 |
| Mar 15, 2016 | $14.32 | $14.34 | $14.32 | $14.20 | 1 100 |
| Mar 14, 2016 | $14.93 | $14.93 | $14.32 | $14.17 | 2 420 |
| Mar 11, 2016 | $14.37 | $14.37 | $14.37 | $14.23 | 330 |
| Mar 10, 2016 | $14.49 | $14.77 | $14.39 | $14.25 | 5 280 |
| Mar 09, 2016 | $14.40 | $15.09 | $14.32 | $14.17 | 10 450 |
| Mar 08, 2016 | $14.41 | $14.41 | $14.41 | $14.26 | 2 420 |
| Mar 07, 2016 | $14.55 | $14.55 | $14.55 | $14.40 | 440 |
