1GJ.F - First Guaranty Bancshares, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201918.1618.1618.1618.1618.162
Aug 16, 201918.0118.0118.0118.0118.01-
Aug 15, 201917.8817.8817.8817.8817.88-
Aug 14, 201918.6618.6618.6618.6618.66-
Aug 13, 201918.6218.6218.6218.6218.62-
Aug 12, 201918.3619.0418.3619.0419.042
Aug 09, 201918.7418.7418.7418.7418.74-
Aug 08, 201918.5218.5218.5218.5218.52-
Aug 07, 201918.4818.4818.4818.4818.48-
Aug 06, 201918.2318.2318.2318.2318.23-
Aug 05, 201918.7218.7218.7218.7218.72-
Aug 02, 201919.0019.0019.0019.0019.00-
Aug 01, 201920.1120.1120.1120.1120.11-
Jul 31, 201919.3019.3019.3019.3019.30-
Jul 30, 201919.3019.3019.3019.3019.30-
Jul 29, 201919.8519.8519.8519.8519.85-
Jul 26, 201919.5519.5519.5519.5519.55-
Jul 25, 201920.0120.0120.0120.0120.01-
Jul 24, 201919.6819.6819.6819.6819.68-
Jul 23, 201919.6519.6519.6519.6519.65-
Jul 22, 201919.8019.8019.8019.8019.80-
Jul 19, 201919.5719.5719.5719.5719.57-
Jul 18, 201919.1519.1519.1519.1519.15-
Jul 17, 201918.9018.9018.9018.9018.90-
Jul 16, 201918.8018.8018.8018.8018.80-
Jul 15, 201919.2019.2019.2019.2019.20-
Jul 12, 201918.4018.4018.4018.4018.40-
Jul 11, 201918.1018.1018.1018.1018.10-
Jul 10, 201918.6018.6018.6018.6018.60-
Jul 09, 201918.5018.5018.5018.5018.50-
Jul 08, 201918.2018.2018.2018.2018.20-
Jul 05, 201917.9217.9217.9217.9217.92-
Jul 04, 201917.8617.8617.8617.8617.86-
Jul 03, 201918.0218.0218.0218.0218.02-
Jul 02, 201918.1018.1018.1018.1018.10-
Jul 01, 201917.8617.8617.8617.8617.86-
Jun 28, 201917.4517.4517.4517.4517.45-
Jun 27, 201917.3817.3817.3817.3817.38-
Jun 26, 201917.0917.0917.0917.0917.09-
Jun 25, 201917.0617.0617.0617.0617.06-
Jun 24, 201917.6317.6317.6317.6317.63-
Jun 21, 201917.6517.6517.6517.6517.65-
Jun 20, 201918.3318.3318.3318.3318.33-
Jun 20, 20190.16 Dividend
Jun 19, 201918.4318.4318.4318.4318.27-
Jun 18, 201918.2618.2618.2618.2618.10-
Jun 17, 201918.3718.3718.3718.3718.21-
Jun 14, 201918.1618.1618.1618.1618.00-
Jun 13, 201918.0118.0118.0118.0117.85-
Jun 12, 201917.9117.9117.9117.9117.75-
Jun 11, 201917.6617.6617.6617.6617.50-
Jun 07, 201918.1418.1418.1418.1417.98-
Jun 06, 201918.2118.2118.2118.2118.05-
Jun 05, 201918.3818.3818.3818.3818.22-
Jun 04, 201918.5318.5318.5318.5318.37-
Jun 03, 201918.1318.1318.1318.1317.98-
May 31, 201918.7018.7018.7018.7018.54-
May 30, 201918.6518.6518.6518.6518.48-
May 29, 201918.3918.3918.3918.3918.23-
May 28, 201918.6818.6818.6818.6818.52-
May 27, 201918.5818.5818.5818.5818.42-
May 24, 201918.8618.8618.8618.8618.70-
May 23, 201918.6918.6918.6918.6918.52-
May 22, 201919.2519.2519.2519.2519.08-
May 21, 201918.7318.7318.7318.7318.57-
May 20, 201918.5618.5618.5618.5618.40-
May 17, 201918.7118.7118.7118.7118.55-
May 16, 201918.6518.6518.6518.6518.49-
May 15, 201918.4118.4118.4118.4118.25-
May 14, 201918.8118.8118.8118.8118.64-
May 13, 201918.2818.2818.2818.2818.12-
May 10, 201918.5518.5518.5518.5518.39-
May 09, 201918.7518.7518.7518.7518.59-
May 08, 201918.8918.8918.8918.8918.73-
May 07, 201918.7918.7918.7918.7918.63-
May 06, 201917.9517.9517.9517.9517.80-
May 03, 201918.5218.5218.5218.5218.36-
May 02, 201918.4718.4718.4718.4718.31-
Apr 30, 201918.6018.6018.6018.6018.44-
Apr 29, 201918.6418.6418.6418.6418.48-
Apr 26, 201918.7318.7318.7318.7318.57-
Apr 25, 201918.4818.4818.4818.4818.32-
Apr 24, 201918.3918.3918.3918.3918.23-
Apr 23, 201918.4018.4018.4018.4018.24-
Apr 18, 201919.7919.7919.7919.7919.62-
Apr 17, 201919.9719.9719.9719.9719.79-
Apr 16, 201919.6119.6119.6119.6119.44-
Apr 15, 201919.7819.7819.7819.7819.61-
Apr 12, 201920.1620.1620.1620.1619.99-
Apr 11, 201919.4519.4519.4519.4519.28-
Apr 10, 201919.1319.1319.1319.1318.96-
Apr 09, 201919.1619.1619.1619.1618.99-
Apr 08, 201919.2519.2519.2519.2519.08-
Apr 05, 201918.8318.8318.8318.8318.67-
Apr 04, 201918.7418.7418.7418.7418.58-
Apr 03, 201918.7518.7518.7518.7518.59-
Apr 02, 201919.4319.4319.4319.4319.26-
Apr 01, 201918.0518.0518.0518.0517.89-
Mar 29, 201918.1318.1318.1318.1317.97-
Mar 28, 201918.3118.3118.3118.3118.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...