First Guaranty Bancshares Historical Data - FGBI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
First Guaranty Bancshares, Inc. (MM) FGBI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.05 +0.19% 26.05 26.24 25.85 25.85 26 16:00:21
more quote information »

FGBI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week25.526.2425.525.93172k8k5k0.552.16%
1 Month26.9527.225.1526.36532k22k6k-0.9-3.34%
3 Months26.7329.3525.1527.4492974168k13k-0.68-2.54%
6 Months25.529.3522.80426.8780974262k13k0.552.16%
1 Year18.329.3518.108925.8770100262k10k7.7542.35%
3 Years2029.3514.622.69810262k5k6.0530.25%
5 Years13.0129.3512.621.95170262k5k13.04100.23%

FGBI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 22 201726.0499990.05+0.19%25.84999826.2399995,228
Nov 21 2017260.06+0.23%25.85999826.0499996,441
Nov 20 201725.939998-0.03-0.12%25.82000126.112,321
Nov 17 201725.969999-0.03-0.12%25.534999261,838
Nov 16 2017260.21+0.81%25.757701267,752
Nov 15 201725.79-0.01-0.04%25.50000125.8299997,480
Nov 14 201725.7999990.19+0.74%25.7525.8598994,550
Nov 13 201725.609998-0.07-0.27%25.364725.91954,506
Nov 10 201725.680.26+1.02%25.53999925.90534,653
Nov 09 201725.420001-0.06-0.24%25.15000125.7299996,983
Nov 08 201725.479999-0.29-1.13%25.41009926.4289987,036
Nov 07 201725.769998-0.91-3.41%25.76999826.7399973,604
Nov 06 201726.68-0.3-1.11%26.340426.682,196
Nov 03 201726.9799990.10+0.37%26.79274,512
Nov 02 201726.8799990.25+0.94%26.5965272,484
Nov 01 201726.630001-0.05-0.19%26.63000126.9357013,029
Oct 31 201726.68-0.3-1.11%26.52999827.26,133
Oct 30 201726.979999-0.02-0.07%26.7927.022,543
Oct 27 2017270.00+0.00%26.96999927.15000121,716
Oct 26 2017270.01+0.04%26.9641012711,618
Oct 25 201726.9899990.13+0.48%26.76278,230
Oct 24 201726.86-0.01-0.04%26.67372720,001
Oct 23 201726.87-0.02-0.07%26.4799992711,603
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20171123 01:50:57