OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$10.30
+0.600 (+6.19%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $10.90 | Friday, 19th Apr 2024 FGBI stock ended at $10.30. This is 6.19% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.85% from a day low at $9.55 to a day high of $10.30. |
| 90 days | $9.49 | $13.32 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $11.58 | $12.27 | $11.48 | $12.00 | 31 985 |
| 2023-07-03 | $11.86 | $11.95 | $11.33 | $11.63 | 12 214 |
| 2023-06-30 | $11.46 | $11.82 | $11.09 | $11.25 | 36 480 |
| 2023-06-29 | $11.30 | $11.69 | $11.30 | $11.46 | 19 427 |
| 2023-06-28 | $11.53 | $12.09 | $11.17 | $11.22 | 33 328 |
| 2023-06-27 | $11.47 | $11.71 | $11.34 | $11.50 | 26 731 |
| 2023-06-26 | $12.55 | $12.61 | $11.34 | $11.42 | 61 073 |
| 2023-06-23 | $12.67 | $12.84 | $12.31 | $12.40 | 526 137 |
| 2023-06-22 | $13.16 | $14.04 | $12.50 | $12.68 | 32 484 |
| 2023-06-21 | $13.41 | $13.99 | $12.80 | $13.62 | 36 796 |
| 2023-06-20 | $12.97 | $13.50 | $12.57 | $13.50 | 53 028 |
| 2023-06-16 | $13.28 | $13.28 | $12.36 | $12.67 | 49 976 |
| 2023-06-15 | $13.33 | $13.45 | $12.59 | $13.09 | 35 992 |
| 2023-06-14 | $14.67 | $14.67 | $13.06 | $13.07 | 30 098 |
| 2023-06-13 | $14.55 | $14.55 | $13.72 | $14.52 | 24 089 |
| 2023-06-12 | $15.08 | $15.22 | $13.37 | $14.17 | 42 198 |
| 2023-06-09 | $15.03 | $15.25 | $14.78 | $15.21 | 19 414 |
| 2023-06-08 | $14.20 | $15.00 | $14.20 | $14.98 | 34 477 |
| 2023-06-07 | $12.74 | $14.20 | $12.74 | $13.99 | 38 449 |
| 2023-06-06 | $12.01 | $12.88 | $12.01 | $12.65 | 40 092 |
| 2023-06-05 | $12.21 | $12.23 | $11.92 | $12.05 | 30 123 |
| 2023-06-02 | $12.39 | $12.82 | $11.81 | $12.25 | 55 706 |
| 2023-06-01 | $13.21 | $13.21 | $12.30 | $12.30 | 24 279 |
| 2023-05-31 | $13.14 | $13.29 | $12.55 | $13.20 | 51 590 |
| 2023-05-30 | $13.40 | $13.47 | $13.02 | $13.11 | 12 503 |
