First Guaranty Bancshares, Inc. - Common Stock (FGBI)

9.1600
-0.3200 (-3.38%)
NASDAQ · Last Trade: May 1st, 12:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Guaranty Bancshares, Inc. - Common Stock (FGBI)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20269.229.749.209.48104,8159.48
4/29/20268.999.568.919.19218,3569.19
4/28/20268.619.318.529.10102,2149.10
4/27/20269.059.058.318.4038,2018.40
4/24/20269.439.509.069.1240,3079.12
4/23/20269.739.739.309.4528,8179.45
4/22/20269.649.999.629.6410,0999.64
4/21/20269.729.819.349.6816,8459.68
4/20/20269.779.809.779.792,4639.79
4/17/20269.689.819.689.817,4609.81
4/16/20269.559.859.519.7011,9039.70
4/15/20269.739.739.559.551,6519.55
4/14/20269.609.809.329.7319,5519.73
4/13/20269.759.779.509.504,6249.50
4/10/20269.709.979.709.785,6069.78
4/09/20269.579.979.579.8032,5539.80
4/08/20269.659.659.549.5724,0429.57
4/07/20269.6410.079.489.508,1119.50
4/06/20269.409.659.409.6034,3089.60
4/02/20268.569.358.569.2035,6129.20
4/01/20268.088.838.088.8120,8208.81
3/31/20268.068.327.998.1212,7018.12
3/30/20268.228.227.837.843,3537.84
3/27/20268.248.318.138.131,8638.13
3/26/20268.358.368.268.262,4508.25
3/25/20268.478.498.328.3215,8718.31
3/24/20268.198.598.198.4711,1108.46
3/23/20268.138.418.138.196,2498.18
3/20/20268.348.488.118.1117,9638.10
3/19/20268.518.728.308.304,2058.29
3/18/20268.818.898.608.616,5548.60
3/17/20268.398.978.398.747,9658.73
3/16/20268.328.488.328.432,4848.42
3/13/20268.258.468.258.321,7658.31
3/12/20268.358.368.228.274,6758.26
3/11/20268.328.538.328.381,7698.37
3/10/20268.298.598.298.362,5398.35
3/09/20268.468.638.188.2515,6848.24
3/06/20268.748.888.568.6110,6688.60
3/05/20268.768.838.728.828,5348.81
3/04/20268.798.878.678.875,9708.86
3/03/20268.638.938.608.8120,4738.80
3/02/20268.818.818.578.6317,3868.62
2/27/20269.139.278.818.8110,4578.80
2/26/20269.299.299.139.173,9709.16
2/25/20269.129.299.089.237,1289.22
2/24/20269.149.159.109.114,7899.10
2/23/20269.199.219.039.094,1519.07
2/20/20269.229.309.129.2912,3819.28
2/19/20269.149.309.039.237,9739.22
2/18/20269.189.299.189.207,8419.19
2/17/20269.189.319.189.2415,7449.23
2/13/20268.899.318.769.2927,7589.28
2/12/20269.179.208.778.7915,4898.78
2/11/20269.299.299.179.205,5459.19
2/10/20269.259.309.209.2012,0779.19
2/09/20268.959.238.959.236,0589.22
2/06/20268.939.098.858.9316,7018.92
2/05/20268.999.138.888.9610,3028.95
2/04/20268.959.028.929.0213,6349.01
2/03/20269.199.198.848.8716,8498.86
2/02/20268.489.418.399.2645,0739.25