OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$10.86
-0.370 (-3.29%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $11.24 | Wednesday, 1st May 2024 FGBI stock ended at $10.86. This is 3.29% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.76% from a day low at $10.50 to a day high of $11.00. |
| 90 days | $9.49 | $12.90 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $14.55 | $14.55 | $13.69 | $13.60 | 5 390 |
| Jan 27, 2016 | $15.22 | $15.22 | $15.22 | $15.06 | 0 |
| Jan 26, 2016 | $15.46 | $15.46 | $13.27 | $15.06 | 9 570 |
| Jan 25, 2016 | $15.05 | $15.05 | $15.05 | $14.89 | 990 |
| Jan 22, 2016 | $15.24 | $15.31 | $15.23 | $15.13 | 19 690 |
| Jan 21, 2016 | $15.36 | $15.40 | $15.36 | $15.21 | 3 410 |
| Jan 20, 2016 | $15.46 | $15.46 | $15.23 | $15.31 | 9 790 |
| Jan 19, 2016 | $16.75 | $16.75 | $15.68 | $15.53 | 2 970 |
| Jan 15, 2016 | $17.05 | $17.17 | $16.46 | $16.76 | 4 730 |
| Jan 14, 2016 | $17.05 | $17.05 | $16.96 | $16.79 | 2 420 |
| Jan 13, 2016 | $17.05 | $17.07 | $17.05 | $16.87 | 1 540 |
| Jan 12, 2016 | $17.95 | $17.95 | $16.95 | $17.10 | 10 450 |
| Jan 11, 2016 | $17.27 | $17.27 | $17.05 | $16.87 | 2 200 |
| Jan 08, 2016 | $17.59 | $17.59 | $17.09 | $16.92 | 1 210 |
| Jan 07, 2016 | $17.76 | $17.76 | $17.05 | $16.92 | 3 850 |
| Jan 06, 2016 | $17.85 | $17.93 | $17.85 | $17.75 | 440 |
| Jan 05, 2016 | $17.61 | $17.77 | $17.61 | $17.55 | 770 |
