First Guaranty Bancshares, Inc. Common Stock Historical Stock Prices

FGBI 
$24.51
*  
unch
unch
Get FGBI Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading FGBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FGBI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.87 N/A N/A 24.51 0
02/17/2017 24 25 24 24.85 3,752
02/16/2017 24.6 24.95 24.51 24.51 1,563
02/15/2017 25 25 24.1386 24.73 2,273
02/14/2017 24.93 25.25 24.8 25 7,099
02/13/2017 24.51 25 24.51 24.95 1,666
02/10/2017 24.15 25.04 23.65 24.5 1,509
02/09/2017 25.5 25.5 25 25 10,670
02/08/2017 24.81 25.91 24.81 25.67 15,522
02/07/2017 23.95 25 23.95 24.88 5,871
02/06/2017 23 24 23 23.93 5,284
02/03/2017 23 23.5 22.816 23.49 5,456
02/02/2017 22.97 23 22.66 23 3,505
02/01/2017 22.88 23 22.22 23 7,157
01/31/2017 23.455 23.46 22.8119 22.95 3,457
01/30/2017 23.001 23.8 22.98 23.44 4,859
01/27/2017 21.52 23.6 21.52 23.6 475
01/26/2017 23.48 23.48 22.25 23.35 3,288
01/25/2017 22.05 23.94 22.05 22.7277 3,054
01/24/2017 22.3024 22.7 22.3024 22.7 461
01/23/2017 22.64 22.69 21.89 22.64 3,677
01/20/2017 22.69 22.7 22.2 22.7 2,331
01/19/2017 22.22 23.05 22.0193 22.7 9,170
01/18/2017 22.38 23.24 22.38 22.77 4,587
01/17/2017 23.13 23.8946 22.6 22.98 4,438
01/13/2017 23.5498 23.5498 23.28 23.5 1,350
01/12/2017 23.83 23.83 22.6339 23.75 669
01/11/2017 23.1 23.95 23 23.35 5,874
01/10/2017 22.6349 23.95 22.6349 23.94 1,305
01/09/2017 23.24 23.24 23.18 23.18 1,807
01/06/2017 23.55 23.55 22.25 22.99 17,133
01/05/2017 22.515 24 22.515 23.95 3,016
01/04/2017 22.5 24 22.5 24 7,444
01/03/2017 23.95 24.1 23.5 24.09 4,672
12/30/2016 23.53 23.9272 23.32 23.9272 2,937
12/29/2016 23.19 23.75 23.135 23.62 12,212
12/28/2016 22.98 23.49 22.68 23.49 2,686
12/27/2016 22.645 22.85 22.5 22.85 1,538
12/23/2016 22.92 22.92 22.6 22.66 2,389
12/22/2016 22.5 22.65 22.47 22.58 7,116
12/21/2016 23.5 23.5 22.401 22.55 8,612
12/20/2016 24.249 24.25 22.7 23.5 7,743
12/19/2016 22.01 24.035 22 24.035 5,481
12/16/2016 23.29 23.3 22.8 23.19 44,505
12/15/2016 22 24.27 21.98 22.6 38,114
12/14/2016 22.25 22.25 21.7501 22.25 13,484
12/13/2016 22.2185 22.2185 21.06 21.57 6,533
12/12/2016 20.81 21.9 20.81 21.84 6,021
12/09/2016 22 22 20.41 21 6,686
12/08/2016 20.695 22.11 20.695 21.2 6,539
12/07/2016 21.8 22 20.92 21.04 9,421
12/06/2016 22.02 22.2376 20.18 21.4 16,787
12/05/2016 19.7 23.74 19.1 21.75 25,845
12/02/2016 19.4 19.79 19.34 19.74 1,881
12/01/2016 19.9 19.9 19.17 19.54 3,289
11/30/2016 18.9 19.91 18.8 19.91 7,246
11/29/2016 18.6 18.97 18.54 18.8 5,467
11/28/2016 18.729 18.8 18.6 18.7 2,740
11/25/2016 18.62 18.62 18.62 18.62 100
11/23/2016 18.3 18.73 18.1089 18.73 15,857
11/22/2016 18.1645 18.73 18.0101 18.67 22,343
11/21/2016 18.2101 18.45 18.2101 18.3 4,736
11/18/2016 18.16 18.17 17.8581 18.1647 5,309
11/17/2016 18.95 18.95 17.724 18.2 10,408
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?