First Guaranty Bancshares, Inc. (FGBI) NASDAQ

8.56

-0.01(-0.12%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258.568.578.578.678.562,800
September 04, 20258.58.598.598.688.513,400
September 03, 20258.418.448.448.58.412,100
September 02, 20258.288.468.468.58.282,746
August 29, 20258.058.428.428.42813,017
August 28, 20258.057.917.918.057.919,900
August 27, 20257.957.947.948.097.9413,448
August 26, 20257.877.957.958.047.874,825
August 25, 20257.837.87.88.057.7829,000
August 22, 20257.87.847.847.967.83,000
August 21, 20258.037.77.78.047.76,800
August 20, 20258.018.038.038.087.952,600
August 19, 20258.017.957.958.017.954,300
August 18, 20258.38.018.018.38.016,638
August 15, 20258.418.128.128.418.121,500
August 14, 20258.028.128.128.148.022,224
August 13, 20258.268.048.048.268.043,300
August 12, 20258.198.38.38.358.071,800
August 11, 20258888.0282,002
August 08, 20258.118.078.078.118.041,900
August 07, 20257.978.058.058.117.976,405
August 06, 20258.18.058.058.257.859,600
August 05, 20258.418.198.198.418.191,131
August 04, 20258.148.148.148.148.141,120
August 01, 20258.268.058.058.398.0510,400
July 31, 20258.738.668.668.738.572,100
July 30, 20258.848.658.658.98.656,000
July 29, 20258.568.98.98.98.561,200
July 28, 20258.638.558.558.848.541,942
July 25, 20258.58.588.589.188.53,400
July 24, 20258.688.518.518.688.516,800
July 23, 20259.198.658.659.198.652,300
July 22, 20258.898.628.628.958.595,700
July 21, 20258.78.948.948.998.74,546
July 18, 20259.058.658.659.058.653,200
July 17, 20258.538.58.58.78.58,000
July 16, 20258.738.538.538.798.513,600
July 15, 20258.938.698.698.938.623,600
July 14, 20258.998.778.779.028.776,300
July 11, 20259.058.998.999.168.994,400
July 10, 20259.039.099.099.098.999,118
July 09, 20258.999.069.069.128.992,300
July 08, 20259.048.998.999.138.999,600
July 07, 20258.779.019.019.068.7726,732
July 03, 20258.998.868.869.118.813,800
July 02, 20258.438.868.868.868.4313,912
July 01, 20258.168.228.228.228.126,131
June 30, 20258.498.228.228.498.148,300
June 27, 20258.248.078.078.248.075,500
June 26, 20258.138.28.28.28.093,800
June 25, 20258.098.028.028.1884,322
June 24, 20258.138.168.168.328.135,743
June 23, 20258.028.188.188.288.0217,700
June 20, 20258.018.088.078.78.0146,800
June 18, 20257.648.18.098.287.6440,217
June 17, 20257.557.77.697.817.554,800
June 16, 20257.47.667.657.917.422,100
June 13, 20257.957.417.48.037.4121,924
June 12, 20258.578.038.028.578.037,819
June 11, 20258.878.498.498.878.4910,462
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved