First Guaranty Bancshares Historical Data - FGBI

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
First Guaranty Bancshares, Inc. FGBI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.24 +0.96% 25.36 25.56 25.14 25.52 25.12 16:04:19
more quote information »

FGBI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week25.627.5324.9525.30565k7k6k-0.24-0.94%
1 Month26.4427.5324.9225.85823k18k10k-1.08-4.08%
3 Months28.1529.9524.6326.52551k65k11k-2.79-9.91%
6 Months26.0529.9524.6327.0367297168k11k-0.69-2.65%
1 Year24.8629.9522.119226.4962297262k11k0.52.01%
3 Years17.2429.9514.623.24011262k8k8.1247.10%
5 Years12.929.9512.7522.60831262k8k12.4696.59%

FGBI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 23 201825.360.24+0.96%25.13999925.5599994,152
Feb 22 201825.12-0.42-1.64%24.9527.5299987,037
Feb 21 201825.5399990.46+1.83%25.31000126.1299997,304
Feb 20 201825.079999-0.38-1.49%25.07999925.4700015,204
Feb 16 201825.459999-0.39-1.51%25.225.8099994,971
Feb 15 201825.8499980.26+1.02%25.36069826.67500117,789
Feb 14 201825.590.48+1.91%24.9226.22000110,212
Feb 13 201825.11-0.45-1.76%25.05999926.6399999,428
Feb 12 201825.559999-0.37-1.43%25.29999926.49999812,208
Feb 09 201825.930.51+2.01%25.41499926.47999917,409
Feb 08 201825.420001-0.64-2.46%25.42000126.84999813,695
Feb 07 201826.0600010.41+1.60%25.50000126.623,333
Feb 06 201825.6499990.17+0.67%25.2726.6499,135
Feb 05 201825.479999-0.01-0.04%25.47999926.5950017,729
Feb 02 201825.489999-1.51-5.59%25.29999926.8417,348
Feb 01 2018270.70+2.66%25.84999827.113,691
Jan 31 201826.3000010.10+0.38%26.226.769,426
Jan 30 201826.2-0.94-3.46%26.227.356,613
Jan 29 201827.1399990.44+1.65%26.3627.210,959
Jan 26 201826.70.29+1.10%26.20999926.9249997,502
Jan 25 201826.409999-0.84-3.08%26.01999827.845,845
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:30 V: D:20180225 03:54:48