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

10.07
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 7:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202610.6110.8410.0110.0789,67310.07
6/29/202610.8910.8910.4310.6751,00010.67
6/26/20269.8510.989.6210.72810,37610.72
6/25/202610.6110.789.709.7150,6289.70
6/24/202610.6410.9010.4910.5626,62710.55
6/23/202610.4810.5210.2910.4718,97510.46
6/22/202610.6010.7910.3510.3929,23910.38
6/18/202610.4410.8410.4410.6028,25510.59
6/17/202610.3510.5010.1910.4615,27210.45
6/16/202610.5410.6110.1310.1424,73910.13
6/15/202610.9311.0210.5010.5127,20010.50
6/12/202610.4810.7510.2910.6636,14610.65
6/11/202610.1110.8610.1110.6024,38410.59
6/10/202610.0610.369.9810.1330,92110.12
6/09/20269.6610.099.669.9424,7819.93
6/08/20269.709.819.499.8010,1769.79
6/05/20269.419.769.319.7216,2779.71
6/04/20269.529.689.359.4614,6059.45
6/03/20269.359.649.329.4720,1449.46
6/02/20269.649.699.369.3812,2219.37
6/01/20269.689.929.559.6118,1339.60
5/29/202610.1210.129.569.5634,1529.55
5/28/202610.3610.369.8210.0935,40410.08
5/27/20269.5010.369.5010.3649,88010.35
5/26/20268.899.918.729.47113,4309.46
5/22/20268.908.908.738.832,0778.82
5/21/20268.908.908.828.9011,4818.89
5/20/20268.848.908.798.904,0018.89
5/19/20268.888.958.698.8814,9938.87
5/18/20269.169.178.788.8289,0048.81
5/15/20269.109.108.949.028,1799.01
5/14/20269.069.168.829.1612,1249.15
5/13/20268.729.118.719.118,3839.10
5/12/20269.149.198.889.129,8009.11
5/11/20269.349.429.099.1421,5199.13
5/08/20269.459.459.339.357,2129.34
5/07/20269.459.499.379.416,2209.40
5/06/20269.389.629.319.37132,3339.36
5/05/20269.029.399.009.3125,3979.30
5/04/20269.179.178.859.0040,9598.99
5/01/20269.459.458.809.2562,4979.24
4/30/20269.229.749.209.48104,8159.47
4/29/20268.999.568.919.19218,3569.18
4/28/20268.619.318.529.10102,2149.09
4/27/20269.059.058.318.4038,2018.39
4/24/20269.439.509.069.1240,3079.11
4/23/20269.739.739.309.4528,8179.44
4/22/20269.649.999.629.6410,0999.63
4/21/20269.729.819.349.6816,8459.67
4/20/20269.779.809.779.792,4639.78
4/17/20269.689.819.689.817,4609.80
4/16/20269.559.859.519.7011,9039.69
4/15/20269.739.739.559.551,6519.54
4/14/20269.609.809.329.7319,5519.72
4/13/20269.759.779.509.504,6249.49
4/10/20269.709.979.709.785,6069.77
4/09/20269.579.979.579.8032,5539.79
4/08/20269.659.659.549.5724,0429.56
4/07/20269.6410.079.489.508,1119.49
4/06/20269.409.659.409.6034,3089.59
4/02/20268.569.358.569.2035,6129.19
4/01/20268.088.838.088.8120,8208.80