NasdaqGM - Nasdaq Real Time Price USD

First Guaranty Bancshares, Inc. (FGBI)

Compare
10.35 0.00 (0.00%)
As of October 17 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 10.49 10.35 10.35 10.35 10.35 669
Oct 16, 2024 10.58 10.58 10.30 10.58 10.58 17,800
Oct 15, 2024 10.40 10.52 10.35 10.52 10.52 2,600
Oct 14, 2024 10.48 10.48 10.46 10.46 10.46 1,200
Oct 11, 2024 10.44 10.57 10.35 10.57 10.57 8,900
Oct 10, 2024 10.47 10.47 10.37 10.47 10.47 1,700
Oct 9, 2024 10.61 10.61 10.36 10.58 10.58 10,500
Oct 8, 2024 10.50 10.50 10.50 10.50 10.50 1,400
Oct 7, 2024 10.61 10.77 10.51 10.60 10.60 6,900
Oct 4, 2024 10.65 10.80 10.52 10.72 10.72 13,700
Oct 3, 2024 10.47 10.63 10.47 10.55 10.55 1,300
Oct 2, 2024 10.56 10.61 10.35 10.56 10.56 7,200
Oct 1, 2024 10.65 10.65 10.59 10.61 10.61 6,800
Sep 30, 2024 10.66 10.67 10.54 10.65 10.65 5,000
Sep 27, 2024 10.60 10.82 10.53 10.67 10.67 19,500
Sep 26, 2024 10.34 10.75 10.28 10.69 10.69 15,300
Sep 25, 2024 10.50 10.50 10.28 10.34 10.34 12,200
Sep 24, 2024 10.52 10.85 10.52 10.66 10.66 10,600
Sep 23, 2024 10.85 10.85 10.66 10.83 10.83 6,500
Sep 20, 2024 0.08 Dividend
Sep 20, 2024 10.66 11.02 10.45 11.02 11.02 22,400
Sep 19, 2024 10.66 10.66 10.52 10.63 10.55 14,800
Sep 18, 2024 10.54 10.56 10.41 10.50 10.42 3,900
Sep 17, 2024 10.62 10.69 10.44 10.44 10.36 7,100
Sep 16, 2024 10.69 10.77 10.61 10.65 10.57 5,200
Sep 13, 2024 10.57 10.77 10.57 10.77 10.69 2,300
Sep 12, 2024 10.29 10.75 10.29 10.75 10.67 34,100
Sep 11, 2024 10.12 10.35 10.00 10.35 10.27 9,600
Sep 10, 2024 10.25 10.25 10.00 10.04 9.96 1,900
Sep 9, 2024 10.00 10.29 9.86 10.25 10.17 18,500
Sep 6, 2024 10.21 10.32 10.21 10.26 10.18 1,900
Sep 5, 2024 10.14 10.34 10.14 10.28 10.20 9,900
Sep 4, 2024 10.06 10.33 10.06 10.32 10.24 1,600
Sep 3, 2024 10.22 10.24 10.06 10.07 9.99 3,000
Aug 30, 2024 10.30 10.31 10.30 10.31 10.23 1,800
Aug 29, 2024 10.23 10.32 10.23 10.31 10.23 1,500
Aug 28, 2024 10.10 10.37 10.00 10.31 10.23 5,500
Aug 27, 2024 10.23 10.25 10.04 10.22 10.14 4,900
Aug 26, 2024 10.20 10.25 10.03 10.25 10.17 11,000
Aug 23, 2024 10.19 10.40 10.19 10.40 10.32 2,100
Aug 22, 2024 10.28 10.39 10.26 10.39 10.31 1,500
Aug 21, 2024 10.26 10.49 10.26 10.49 10.41 1,000
Aug 20, 2024 10.32 10.38 10.29 10.35 10.27 2,200
Aug 19, 2024 10.50 10.77 10.49 10.64 10.56 4,800
Aug 16, 2024 10.54 10.77 10.29 10.76 10.68 3,600
Aug 15, 2024 10.58 10.97 10.47 10.47 10.39 7,100
Aug 14, 2024 10.47 10.51 10.46 10.50 10.42 6,000
Aug 13, 2024 10.59 10.77 10.46 10.50 10.42 6,000
Aug 12, 2024 10.32 10.62 10.21 10.47 10.39 6,100
Aug 9, 2024 10.21 10.37 10.21 10.32 10.24 2,600
Aug 8, 2024 10.39 10.50 10.22 10.30 10.22 3,500
Aug 7, 2024 10.52 10.52 10.44 10.45 10.37 5,700
Aug 6, 2024 10.47 10.47 10.30 10.39 10.31 4,300
Aug 5, 2024 10.36 10.56 10.18 10.31 10.23 4,000
Aug 2, 2024 10.49 10.50 10.34 10.46 10.38 6,800
Aug 1, 2024 10.33 10.50 10.33 10.50 10.42 18,400
Jul 31, 2024 10.37 10.37 10.23 10.34 10.26 8,800
Jul 30, 2024 10.25 10.37 10.16 10.37 10.29 14,800
Jul 29, 2024 10.30 10.30 10.08 10.21 10.13 23,900
Jul 26, 2024 10.03 10.34 9.94 10.34 10.26 16,800
Jul 25, 2024 9.84 10.05 9.84 10.03 9.95 11,200
Jul 24, 2024 10.11 10.11 9.75 9.80 9.73 9,800
Jul 23, 2024 10.08 10.18 9.94 10.17 10.09 9,200
Jul 22, 2024 9.68 10.00 9.56 10.00 9.92 10,500
Jul 19, 2024 9.63 9.75 9.41 9.69 9.62 9,400
Jul 18, 2024 9.87 10.28 9.65 9.71 9.64 20,800
Jul 17, 2024 9.59 9.93 9.43 9.76 9.69 40,300
Jul 16, 2024 9.21 9.61 9.20 9.60 9.53 11,000
Jul 15, 2024 9.09 9.23 9.05 9.23 9.16 11,900
Jul 12, 2024 9.27 9.27 8.84 9.04 8.97 14,300
Jul 11, 2024 9.26 9.26 9.08 9.14 9.07 9,500
Jul 10, 2024 9.00 9.26 8.95 9.25 9.18 7,300
Jul 9, 2024 8.95 8.95 8.92 8.95 8.88 3,300
Jul 8, 2024 8.96 9.03 8.90 9.03 8.96 12,500
Jul 5, 2024 9.00 9.06 8.88 8.96 8.89 3,400
Jul 3, 2024 8.96 9.02 8.81 8.96 8.89 25,700
Jul 2, 2024 9.01 9.17 9.00 9.00 8.93 5,500
Jul 1, 2024 9.24 9.24 8.96 9.17 9.10 6,600
Jun 28, 2024 9.24 9.28 8.96 9.00 8.93 11,400
Jun 27, 2024 8.94 9.15 8.70 9.11 9.04 10,700
Jun 26, 2024 8.59 8.82 8.39 8.66 8.59 11,600
Jun 25, 2024 0.16 Dividend
Jun 25, 2024 8.86 8.86 8.45 8.72 8.65 32,300
Jun 24, 2024 9.00 9.25 8.76 8.94 8.71 34,000
Jun 21, 2024 9.31 9.43 8.78 8.96 8.73 53,100
Jun 20, 2024 9.26 9.49 9.26 9.49 9.25 6,500
Jun 18, 2024 9.36 9.71 9.25 9.25 9.02 11,400
Jun 17, 2024 9.51 9.60 9.36 9.36 9.12 2,700
Jun 14, 2024 9.50 9.72 9.38 9.40 9.16 7,600
Jun 13, 2024 9.59 9.60 9.40 9.60 9.36 3,800
Jun 12, 2024 10.17 10.20 9.42 9.59 9.35 19,300
Jun 11, 2024 10.35 10.39 10.15 10.23 9.97 3,800
Jun 10, 2024 10.34 10.50 10.15 10.32 10.06 6,900
Jun 7, 2024 10.28 10.72 10.28 10.40 10.14 46,300
Jun 6, 2024 10.28 10.45 10.10 10.45 10.19 3,100
Jun 5, 2024 10.29 10.34 10.29 10.34 10.08 1,700
Jun 4, 2024 10.28 10.39 10.28 10.36 10.10 2,600
Jun 3, 2024 10.17 10.57 10.05 10.48 10.21 14,200
May 31, 2024 10.42 10.59 10.23 10.23 9.97 2,800
May 30, 2024 10.38 10.64 10.17 10.40 10.14 6,700
May 29, 2024 10.18 10.46 10.18 10.37 10.11 111,200
May 28, 2024 10.92 10.92 10.16 10.53 10.26 33,500
May 24, 2024 10.45 11.14 10.45 11.05 10.77 8,100
May 23, 2024 11.23 11.40 10.44 10.79 10.52 20,500
May 22, 2024 12.00 12.03 11.00 11.20 10.92 22,400
May 21, 2024 11.56 12.13 11.31 11.99 11.69 9,200
May 20, 2024 11.57 11.88 11.42 11.79 11.49 2,600
May 17, 2024 11.39 11.60 11.39 11.50 11.21 3,200
May 16, 2024 11.29 11.60 11.29 11.50 11.21 2,700
May 15, 2024 11.23 11.84 11.20 11.50 11.21 13,400
May 14, 2024 11.26 11.73 11.10 11.34 11.05 6,400
May 13, 2024 11.01 11.34 11.01 11.34 11.05 3,000
May 10, 2024 10.93 11.15 10.74 10.94 10.66 18,500
May 9, 2024 11.04 11.05 10.86 10.93 10.65 2,900
May 8, 2024 11.03 11.25 11.01 11.01 10.73 2,000
May 7, 2024 11.35 11.35 11.10 11.10 10.82 3,600
May 6, 2024 11.25 11.40 11.17 11.35 11.06 5,300
May 3, 2024 11.14 11.37 10.71 11.37 11.08 4,300
May 2, 2024 11.02 11.15 10.62 11.00 10.72 6,100
May 1, 2024 11.00 11.00 10.50 10.86 10.59 18,200
Apr 30, 2024 9.95 11.24 9.95 11.23 10.95 153,700
Apr 29, 2024 10.41 11.18 9.78 10.15 9.89 56,000
Apr 26, 2024 10.21 10.38 9.81 10.38 10.11 10,300
Apr 25, 2024 9.74 9.98 9.63 9.98 9.73 5,300
Apr 24, 2024 10.01 10.02 9.84 9.98 9.73 3,900
Apr 23, 2024 10.00 10.27 9.87 10.05 9.80 7,800
Apr 22, 2024 10.00 10.19 10.00 10.02 9.77 4,200
Apr 19, 2024 9.55 10.30 9.55 10.30 10.04 6,900
Apr 18, 2024 9.67 10.11 9.51 9.70 9.45 7,500
Apr 17, 2024 9.90 10.76 9.71 9.75 9.50 8,300
Apr 16, 2024 9.49 10.00 9.49 9.90 9.65 1,400
Apr 15, 2024 9.59 10.30 9.59 10.10 9.85 3,400
Apr 12, 2024 10.00 10.10 10.00 10.09 9.83 2,500
Apr 11, 2024 9.90 10.64 9.90 10.06 9.81 12,900
Apr 10, 2024 10.00 10.05 9.76 9.76 9.51 2,000
Apr 9, 2024 10.04 10.26 10.04 10.26 10.00 2,600
Apr 8, 2024 10.01 10.46 9.87 9.96 9.71 5,800
Apr 5, 2024 10.11 10.11 9.78 9.78 9.53 2,800
Apr 4, 2024 10.25 10.27 10.05 10.05 9.80 4,200
Apr 3, 2024 10.12 10.12 10.05 10.05 9.80 1,600
Apr 2, 2024 10.30 10.47 10.15 10.17 9.91 5,800
Apr 1, 2024 10.15 10.40 10.15 10.24 9.98 16,100
Mar 28, 2024 10.17 10.49 10.15 10.15 9.89 4,500
Mar 27, 2024 10.46 10.50 10.11 10.11 9.85 3,700
Mar 26, 2024 10.25 10.25 10.07 10.12 9.86 3,200
Mar 25, 2024 10.48 10.49 10.17 10.18 9.92 3,500
Mar 22, 2024 10.37 10.41 10.22 10.38 10.12 1,900
Mar 21, 2024 0.16 Dividend
Mar 21, 2024 10.05 10.90 10.05 10.19 9.93 7,000
Mar 20, 2024 10.57 10.60 10.30 10.30 9.88 6,300
Mar 19, 2024 11.00 11.11 10.40 10.40 9.98 7,000
Mar 18, 2024 11.01 11.26 10.80 10.80 10.36 13,600
Mar 15, 2024 10.94 11.01 10.65 10.76 10.32 22,600
Mar 14, 2024 11.04 11.29 10.65 10.65 10.22 5,600
Mar 13, 2024 10.90 11.20 10.90 11.04 10.59 4,000
Mar 12, 2024 11.24 11.50 11.00 11.00 10.56 8,500
Mar 11, 2024 11.06 11.06 11.02 11.02 10.57 3,500
Mar 8, 2024 11.30 11.61 10.94 11.25 10.80 9,200
Mar 7, 2024 11.29 11.44 10.82 11.44 10.98 8,600
Mar 6, 2024 10.90 11.29 10.90 11.19 10.74 3,400
Mar 5, 2024 12.04 12.24 10.78 11.12 10.67 18,800
Mar 4, 2024 11.49 12.02 11.49 12.02 11.53 8,400
Mar 1, 2024 11.35 11.49 11.35 11.44 10.98 2,200
Feb 29, 2024 11.26 11.44 11.21 11.44 10.98 3,100
Feb 28, 2024 11.26 11.26 11.26 11.26 10.80 700
Feb 27, 2024 11.14 11.39 10.80 11.15 10.70 5,900
Feb 26, 2024 10.81 11.38 10.81 11.27 10.81 4,700
Feb 23, 2024 11.11 11.40 10.72 10.94 10.50 7,700
Feb 22, 2024 11.24 11.30 10.89 10.89 10.45 4,400
Feb 21, 2024 11.21 11.35 11.13 11.13 10.68 4,100
Feb 20, 2024 11.08 11.51 11.00 11.21 10.76 3,400
Feb 16, 2024 11.34 11.35 10.77 11.28 10.82 4,800
Feb 15, 2024 11.25 11.44 11.25 11.38 10.92 2,400
Feb 14, 2024 10.89 11.12 10.62 11.12 10.67 16,500
Feb 13, 2024 11.01 11.03 10.61 10.81 10.37 7,400
Feb 12, 2024 11.46 11.56 11.20 11.31 10.85 7,200
Feb 9, 2024 11.01 11.39 11.01 11.31 10.85 3,400
Feb 8, 2024 11.40 11.50 11.01 11.13 10.68 12,700
Feb 7, 2024 11.82 12.11 11.35 11.41 10.95 14,800
Feb 6, 2024 12.00 13.02 11.99 12.01 11.52 11,000
Feb 5, 2024 12.23 12.47 12.20 12.40 11.90 3,100
Feb 2, 2024 12.23 12.51 12.05 12.49 11.99 13,600
Feb 1, 2024 11.95 12.74 11.95 12.68 12.17 13,300
Jan 31, 2024 12.80 13.32 12.21 12.27 11.77 7,200
Jan 30, 2024 13.00 13.28 12.75 12.75 12.23 2,700
Jan 29, 2024 12.95 13.01 12.48 13.01 12.48 12,300
Jan 26, 2024 12.49 13.19 12.45 12.80 12.28 8,900
Jan 25, 2024 11.81 12.65 11.81 12.65 12.14 3,600
Jan 24, 2024 11.48 11.87 11.48 11.87 11.39 6,300
Jan 23, 2024 11.85 11.91 11.66 11.66 11.19 4,900
Jan 22, 2024 11.95 11.97 11.67 11.85 11.37 3,200
Jan 19, 2024 11.83 11.97 11.83 11.97 11.49 900
Jan 18, 2024 11.91 11.91 11.85 11.85 11.37 1,500
Jan 17, 2024 11.51 11.98 11.51 11.92 11.44 4,300
Jan 16, 2024 11.60 11.93 11.51 11.60 11.13 16,900
Jan 12, 2024 12.74 12.74 11.58 11.60 11.13 17,400
Jan 11, 2024 11.84 11.94 11.78 11.84 11.36 2,700
Jan 10, 2024 11.80 12.06 11.62 11.96 11.48 5,400
Jan 9, 2024 12.24 12.28 11.78 12.04 11.55 5,300
Jan 8, 2024 12.22 12.56 11.62 12.23 11.74 5,400
Jan 5, 2024 12.44 12.55 12.25 12.26 11.76 13,200
Jan 4, 2024 11.78 12.33 11.73 12.33 11.83 17,900
Jan 3, 2024 11.45 11.72 11.21 11.53 11.06 12,100
Jan 2, 2024 11.10 11.29 11.04 11.29 10.83 6,300
Dec 29, 2023 11.25 11.38 11.03 11.12 10.67 3,500
Dec 28, 2023 10.88 11.50 10.88 11.12 10.67 9,400
Dec 27, 2023 11.10 11.22 10.86 11.00 10.56 4,600
Dec 26, 2023 10.95 11.37 10.68 10.85 10.41 9,800
Dec 22, 2023 11.21 11.36 10.82 11.08 10.63 9,000
Dec 21, 2023 0.16 Dividend
Dec 21, 2023 11.61 11.89 11.18 11.18 10.73 9,500
Dec 20, 2023 11.99 12.02 11.17 11.73 11.10 19,700
Dec 19, 2023 11.64 11.95 11.20 11.95 11.31 12,900
Dec 18, 2023 11.73 11.91 11.45 11.52 10.90 13,100
Dec 15, 2023 10.98 11.93 10.68 11.73 11.10 36,900
Dec 14, 2023 10.57 11.50 10.55 10.92 10.34 18,300
Dec 13, 2023 10.22 10.76 10.12 10.65 10.08 28,600
Dec 12, 2023 10.20 10.39 9.85 10.22 9.67 6,000
Dec 11, 2023 10.39 10.39 10.05 10.06 9.52 4,500
Dec 8, 2023 10.46 10.46 9.91 10.04 9.50 4,600
Dec 7, 2023 10.10 10.14 9.72 10.01 9.47 8,800
Dec 6, 2023 10.10 10.45 10.00 10.02 9.48 8,100
Dec 5, 2023 9.91 9.91 9.76 9.76 9.24 900
Dec 4, 2023 9.70 10.25 9.60 10.02 9.48 9,800
Dec 1, 2023 9.45 9.88 9.41 9.59 9.08 13,700
Nov 30, 2023 9.61 9.65 9.40 9.51 9.00 9,700
Nov 29, 2023 9.45 9.67 9.42 9.50 8.99 5,100
Nov 28, 2023 9.68 9.68 9.40 9.45 8.94 5,300
Nov 27, 2023 9.67 9.87 9.67 9.68 9.16 5,700
Nov 24, 2023 9.99 10.52 9.63 9.95 9.42 4,700
Nov 22, 2023 9.80 9.87 9.59 9.87 9.34 8,000
Nov 21, 2023 9.61 9.76 9.43 9.51 9.00 10,200
Nov 20, 2023 9.86 9.94 9.56 9.78 9.26 8,900
Nov 17, 2023 9.88 9.88 9.57 9.77 9.25 3,400
Nov 16, 2023 9.96 10.18 9.67 9.80 9.28 7,100
Nov 15, 2023 9.90 10.11 9.67 10.11 9.57 3,500
Nov 14, 2023 9.73 9.82 9.49 9.75 9.23 11,900
Nov 13, 2023 9.45 9.56 9.37 9.56 9.05 2,900
Nov 10, 2023 9.49 9.63 9.30 9.30 8.80 3,500
Nov 9, 2023 9.87 9.87 9.24 9.49 8.98 11,000
Nov 8, 2023 9.92 10.12 9.52 9.82 9.29 8,200
Nov 7, 2023 10.32 10.41 9.77 9.89 9.36 22,300
Nov 6, 2023 10.35 10.57 10.28 10.30 9.75 6,200
Nov 3, 2023 10.71 10.90 10.34 10.52 9.96 8,000
Nov 2, 2023 10.27 10.75 10.27 10.58 10.01 4,200
Nov 1, 2023 10.25 10.50 10.25 10.48 9.92 3,400
Oct 31, 2023 10.49 10.50 10.32 10.50 9.94 2,000
Oct 30, 2023 10.27 10.65 10.25 10.65 10.08 3,900
Oct 27, 2023 10.55 10.55 10.25 10.25 9.70 23,600
Oct 26, 2023 10.54 10.60 10.25 10.48 9.92 3,400
Oct 25, 2023 10.29 10.40 10.25 10.40 9.84 6,200
Oct 24, 2023 10.41 11.18 10.35 10.37 9.82 8,600
Oct 23, 2023 10.52 10.52 10.17 10.17 9.63 2,800
Oct 20, 2023 10.69 10.81 10.55 10.55 9.99 2,400
Oct 19, 2023 10.62 10.69 10.62 10.69 10.12 1,700
Oct 18, 2023 10.50 10.67 10.50 10.53 9.97 2,700

Related Tickers