Quantcast

First Guaranty Bancshares, Inc. Common Stock Historical Stock Prices

FGBI 
$20.61
*  
unch
unch
Get FGBI Alerts
*Delayed - data as of Apr. 25, 2019 9:46 ET  -  Find a broker to begin trading FGBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FGBI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
9:46 20.70 N/A N/A 20.61 0
04/24/2019 20.4956 20.89 20.4688 20.61 3,684
04/23/2019 20.82 21.0673 20.5108 20.92 3,886
04/22/2019 21.43 21.43 20.82 20.82 2,264
04/18/2019 22.35 22.35 21.23 21.3 7,456
04/17/2019 22.78 22.79 22.32 22.32 3,275
04/16/2019 22.3 22.76 22 22.66 4,105
04/15/2019 22.95 22.95 22.34 22.67 2,499
04/12/2019 22.74 22.9 22.58 22.9 2,064
04/11/2019 22.1 22.93 22.1 22.33 1,937
04/10/2019 22.15 22.15 22.15 22.15 973
04/09/2019 22.18 22.18 21.7701 21.91 1,781
04/08/2019 21.8 22.02 21.8 22.02 1,563
04/05/2019 21.83 22.2 21.83 22.2 989
04/04/2019 22.1999 22.1999 21.23 21.7 4,870
04/03/2019 21.39 21.39 20.3487 21.17 4,416
04/02/2019 22 22 21.0901 21.4 3,138
04/01/2019 21.487 22.18 21.01 21.85 13,487
03/29/2019 20.95 21.37 20.5 20.5 5,448
03/28/2019 20.4 20.98 20.13 20.98 6,293
03/27/2019 21.15 21.15 20.63 20.63 5,234
03/26/2019 21 21 21 21 777
03/25/2019 20.45 20.45 20.45 20.45 756
03/22/2019 21 21.17 20.6 20.6 6,371
03/21/2019 21 21.22 20.84 21 7,851
03/20/2019 21.3 21.3 21 21.12 3,548
03/19/2019 21.26 22.053 21.0201 21.16 2,973
03/18/2019 21.97 21.97 21.13 21.33 6,389
03/15/2019 21.22 22.11 21.01 22.11 35,935
03/14/2019 21.03 21.56 21 21.25 4,604
03/13/2019 21.2 21.2 21.19 21.2 2,054
03/12/2019 21.25 21.25 21.0001 21.18 3,891
03/11/2019 21.33 21.33 21.04 21.25 1,808
03/08/2019 21 21.3099 20.9 21.03 5,228
03/07/2019 21 21.26 20.89 20.89 1,395
03/06/2019 20.63 21.1 20.63 21.05 2,119
03/05/2019 21.25 21.25 20.92 20.92 1,079
03/04/2019 21.24 21.3987 21.03 21.04 2,943
03/01/2019 20.8 21.2462 20.72 21.2462 5,495
02/28/2019 20.999 21.3455 20.51 20.89 10,284
02/27/2019 21.4 21.4 20.95 20.95 1,096
02/26/2019 21.25 21.25 20.85 20.86 2,702
02/25/2019 20.71 21 20.71 20.8 3,008
02/22/2019 20.94 20.99 20.86 20.99 1,662
02/21/2019 20.9999 20.9999 20.8 20.84 2,450
02/20/2019 20.802 20.98 20.8 20.8 4,693
02/19/2019 21.47 21.47 20.87 20.97 9,869
02/15/2019 21.07 21.24 20.6618 21.01 6,137
02/14/2019 21.1 21.38 20.9 20.9 3,071
02/13/2019 21.47 21.47 20.97 21.05 3,106
02/12/2019 21.45 21.45 21.43 21.43 1,374
02/11/2019 21.26 21.8 20.98 21 3,382
02/08/2019 21.2 21.966 20.843 21.04 8,229
02/07/2019 21.1078 21.99 21.1078 21.22 5,113
02/06/2019 21.12 21.5 21.12 21.5 1,583
02/05/2019 20.89 21.6206 20.89 21.43 4,665
02/04/2019 21.31 21.58 20.805 21 11,260
02/01/2019 21.52 22.523 21.17 21.3 12,242
01/31/2019 21.465 22.613 21.26 21.73 7,856
01/30/2019 21.371 22.607 21.33 21.74 12,162
01/29/2019 22.39 22.4918 21.6207 21.65 7,618
01/28/2019 22.18 23.5727 21.55 21.55 14,720
01/25/2019 21.5561 21.894 21.5561 21.88 2,038
01/24/2019 21.25 21.56 20.92 21.5 3,541
*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?



Smart Portfolio