First Guaranty Bancshares Inc (FGBI)

NASDAQ

Currency in USD

Disclaimer

11.35

+0.29(+2.62%)

Closed21/09

Day's Range

11.01

11.41

52 wk Range

10.79

25.19

After Hours

11.54+0.19(+1.67%)

21/09

FGBI Historical Data

Get free historical data for FGBI. You'll find the closing price, open, high, low, change and %change of the First Guaranty Bancshares Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/22/2023 - 09/22/2023

Date	Price	Open	High	Low	Vol.	Change %
09/21/2023	11.35	11.01	11.41	11.01	23.16K	+1.16%
09/20/2023	11.22	11.36	11.36	11.22	7.38K	-0.80%
09/19/2023	11.31	11.35	11.35	11.20	7.49K	+0.09%
09/18/2023	11.30	11.25	11.49	11.25	4.23K	+0.44%
09/15/2023	11.25	11.16	11.40	11.16	16.06K	-1.32%
09/14/2023	11.40	11.35	11.44	11.17	2.35K	+2.15%
09/13/2023	11.16	11.26	11.54	11.16	3.02K	-0.45%
09/12/2023	11.21	11.57	11.61	11.21	4.49K	-1.32%
09/11/2023	11.36	11.47	11.47	11.12	3.16K	+2.34%
09/08/2023	11.10	11.37	11.37	11.10	10.08K	-1.86%
09/07/2023	11.31	11.28	11.54	11.28	6.43K	-0.53%
09/06/2023	11.37	11.50	11.79	11.37	10.08K	-1.13%
09/05/2023	11.50	11.36	11.83	11.36	7.85K	+1.77%
09/01/2023	11.30	11.24	11.69	11.18	21.77K	+1.80%
08/31/2023	11.10	11.25	11.25	11.10	6.71K	-0.89%
08/30/2023	11.20	11.22	11.25	11.20	1.71K	+0.18%
08/29/2023	11.18	11.02	11.24	11.02	12.48K	+1.64%
08/28/2023	11.00	11.44	11.45	11.00	8.56K	-2.05%
08/25/2023	11.23	11.37	11.57	11.02	5.00K	+0.72%
08/24/2023	11.15	11.28	11.43	10.79	38.25K	-0.36%
08/23/2023	11.19	11.28	11.70	11.19	5.50K	-0.18%
08/22/2023	11.21	11.40	11.43	11.18	5.63K	-1.58%

Highest

11.83

Change %

-0.35

Average

11.25

Difference

1.04

Lowest

10.79

Markets

US 30

34,114.50

+44.1

+0.13%

US 500

4,338.80

+8.8

+0.20%

Dow Jones

34,070.42

-370.46

-1.08%

S&P 500

4,330.00

-72.20

-1.64%

Nasdaq

13,223.99

-245.14

-1.82%

S&P 500 VIX

17.23

-0.31

-1.77%

Dollar Index

105.29

+0.246

+0.23%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	255.70	-2.62%	118.96M
AMZN	129.32	-4.41%	68.02M
AAPL	173.93	-0.89%	61.64M
AMD	96.11	-4.22%	59.45M
NVDA	410.17	-2.89%	44.56M
MSFT	319.53	-0.39%	34.42M
META	295.73	-1.31%	20.97M

Name	Last	Chg. %	Vol.
FDX	261.85	+4.52%	7.06M
FOXA	32.14	+3.18%	5.40M
FOX	29.59	+2.99%	1.52M
VLO	146.30	+2.33%	6.80M
CNC	69.54	+2.14%	4.06M
HUM	494.06	+1.92%	1.70M
UNH	501.14	+1.83%	4.70M

Name	Last	Chg. %	Vol.
ARE	102.93	-8.29%	2.51M
BXP	60.88	-7.14%	2.03M
TEAM	189.95	-5.41%	1.54M
CZR	47.51	-5.30%	3.02M
PLD	114.55	-5.26%	3.72M
DLTR	105.50	-5.21%	3.15M
LCID	5.17	-5.14%	31.52M

Trending Stocks

Name	Last	Chg. %	Vol.
Tesla	255.70	-2.62%	118.96M
NVIDIA	410.17	-2.89%	44.56M
Apple	173.93	-0.89%	61.64M
Amazon.com	129.32	-4.41%	68.02M
AMD	96.11	-4.22%	59.45M

Popular Searches

Please try another search

First Guaranty Bancshares Inc (FGBI)

FGBI Historical Data

Trending Stocks