First Guaranty Bancshares, Inc. (FGBIP) NASDAQ

15.15

-0.0991(-0.65%)

Updated at December 09 03:18PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 08, 202515.5815.2515.2515.58154,303
December 05, 202515.3815.3815.3815.3815.3842
December 04, 202515.6315.3815.3815.6515.381,400
December 03, 202515.6215.6715.6715.9715.424,004
December 02, 202515.1515.4215.4215.615.116,000
December 01, 202514.8915.1415.1415.1414.811,327
November 28, 202515.0114.7514.7515.1514.71,400
November 26, 202515.2515.0115.0115.2514.8512,037
November 25, 202515.3715.3115.3115.4515.253,800
November 24, 202515.3215.3615.3615.3615.32,800
November 21, 202515.2415.2415.2415.2414.963,300
November 20, 202515.2115.0515.0515.4215.052,638
November 19, 202515.1815.4815.4815.7215.143,799
November 18, 202515.815.215.215.815.029,734
November 17, 202515.6615.715.715.815.323,016
November 14, 202515.8815.6215.6216.315.483,600
November 13, 202516.3916.115.6816.4916.0912,300
November 12, 202516.6816.2115.7916.6816.172,400
November 11, 202515.7116.2515.8316.2515.714,700
November 10, 202515.2515.8615.4515.86158,711
November 07, 202515.1815.2514.8515.6814.947,748
November 06, 202515.8515.41515.8515.256,000
November 05, 202516.0515.8515.8516.0515.5816,529
November 04, 202516.116.0516.0516.2915.5827,100
November 03, 202516.616.0316.0316.615.653,954
October 31, 202516.9116.616.616.9616.513,900
October 30, 202517.2516.616.617.2616.65,500
October 29, 202517.5917.117.117.5917.17,378
October 28, 20251717.5917.5917.86177,100
October 27, 202517.817.1517.1517.9916.418,900
October 24, 202517.917.8617.8618.0617.824,300
October 23, 202517.8517.917.918.1917.851,400
October 22, 20251817.9217.9218.1417.922,623
October 21, 202518.3518.2718.2718.3517.89,400
October 20, 202518.118.3618.3618.5118.18,121
October 17, 202518.1318.1318.1318.1318.13233
October 16, 202518.1918.1318.1318.6918.099,418
October 15, 202519.1618.2118.2119.4117.27,400
October 14, 202519.2619.2719.2719.5219.261,200
October 13, 202519.5419.2519.2519.5419.251,600
October 10, 202519.7319.5419.5419.7319.53800
October 09, 202519.419.7519.7519.9519.48,600
October 08, 202519.2519.519.519.5119.251,478
October 07, 202519.2419.519.519.519.24,709
October 06, 202519.219.2519.2519.2519.22,318
October 03, 202518.3619.2319.2319.2318.3611,613
October 02, 202518.7518.7518.7518.7518.751,400
October 01, 202518.6519191918.652,064
September 30, 202518.618.618.618.618.6232
September 29, 202518.5618.6318.6318.7618.561,615
September 26, 202518.5418.5818.5818.5818.51,300
September 25, 202518.6818.6518.6518.6818.64700
September 24, 202518.4118.4218.4218.4218.39742
September 23, 202518.3518.3718.3718.3718.35938
September 22, 202518.4718.2318.2318.4718.144,800
September 19, 202518.918.5718.5718.918.362,823
September 18, 202519.118.9418.9419.2318.943,145
September 17, 202519.1819.2519.2519.2519.18520
September 16, 202519.2419.2519.2519.2519.241,100
September 15, 202519.2619.2619.2619.2619.26400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved