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 |
| Mar 04, 2016 | $14.37 | $14.41 | $14.37 | $14.26 | 1 430 |
| Mar 03, 2016 | $14.32 | $14.32 | $14.32 | $14.17 | 220 |
| Mar 02, 2016 | $14.41 | $14.41 | $14.41 | $14.26 | 3 520 |
| Mar 01, 2016 | $14.09 | $14.09 | $14.09 | $13.95 | 0 |
| Feb 29, 2016 | $14.36 | $14.75 | $14.09 | $13.95 | 4 730 |
| Feb 26, 2016 | $14.45 | $14.55 | $14.36 | $14.22 | 3 520 |
| Feb 25, 2016 | $14.41 | $15.06 | $14.41 | $14.91 | 1 430 |
| Feb 24, 2016 | $14.95 | $14.95 | $14.94 | $14.79 | 660 |
| Feb 23, 2016 | $14.95 | $14.95 | $14.95 | $14.79 | 0 |
| Feb 22, 2016 | $14.53 | $14.99 | $14.53 | $14.79 | 880 |
| Feb 19, 2016 | $14.37 | $14.37 | $14.37 | $14.23 | 0 |
| Feb 18, 2016 | $14.37 | $14.37 | $14.37 | $14.23 | 0 |
| Feb 17, 2016 | $14.37 | $14.37 | $14.37 | $14.23 | 0 |
| Feb 16, 2016 | $16.23 | $16.23 | $14.36 | $14.23 | 2 860 |
| Feb 12, 2016 | $14.38 | $14.44 | $14.38 | $14.29 | 330 |
| Feb 11, 2016 | $16.32 | $16.33 | $16.32 | $16.16 | 220 |
| Feb 10, 2016 | $14.42 | $14.42 | $14.41 | $14.26 | 330 |
| Feb 09, 2016 | $15.00 | $15.00 | $14.93 | $14.78 | 1 100 |
| Feb 08, 2016 | $15.05 | $15.05 | $15.05 | $14.89 | 110 |
| Feb 05, 2016 | $14.37 | $14.41 | $14.37 | $14.26 | 2 530 |
| Feb 04, 2016 | $15.13 | $15.13 | $14.57 | $14.43 | 330 |
| Feb 03, 2016 | $14.36 | $14.36 | $14.36 | $14.22 | 0 |
| Feb 02, 2016 | $14.27 | $14.89 | $14.27 | $14.22 | 3 190 |
| Feb 01, 2016 | $15.00 | $15.00 | $15.00 | $14.85 | 1 430 |
| Jan 29, 2016 | $14.09 | $15.00 | $14.09 | $14.46 | 2 310 |
