1GJ.F - First Guaranty Bancshares, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202018.1018.1017.8018.0018.007
Jan 21, 202019.0019.0019.0019.0019.00-
Jan 20, 202019.0019.0019.0019.0019.00-
Jan 17, 202019.3019.4019.2019.2019.20-
Jan 16, 202018.8018.8018.8018.8018.80-
Jan 15, 202019.4019.4019.4019.4019.40-
Jan 14, 202019.6019.6019.5019.5019.50-
Jan 13, 202019.4019.4019.4019.4019.40-
Jan 10, 202019.7019.7019.5019.5019.50-
Jan 09, 202019.6019.6019.6019.6019.60-
Jan 08, 202019.4019.4019.3019.4019.40-
Jan 07, 202019.3019.3019.3019.3019.30-
Jan 06, 202019.5019.5019.3019.3019.30-
Jan 03, 202019.7019.7019.4019.6019.60-
Jan 02, 202019.3019.5019.3019.4019.40-
Dec 30, 201919.1019.1019.1019.1019.10-
Dec 27, 201919.4020.2018.8018.8018.80-
Dec 23, 201918.2018.2018.2018.2018.20-
Dec 20, 201919.1019.1018.2018.2018.20-
Dec 20, 20190.16 Dividend
Dec 19, 201919.1019.1019.1019.1018.94-
Dec 18, 201919.1019.2018.5018.8018.64-
Dec 17, 201919.3019.3019.3019.3019.14-
Dec 16, 201919.5019.5019.5019.5019.34-
Dec 13, 201919.5019.5019.5019.5019.34-
Dec 12, 201919.0019.0019.0019.0018.84-
Dec 11, 201918.7018.7018.7018.7018.54-
Dec 10, 201918.9018.9018.9018.9018.74-
Dec 09, 201918.6018.6018.6018.6018.44-
Dec 06, 201919.5019.5019.5019.5019.34-
Dec 06, 2019100/110 Stock Split
Dec 05, 201917.2717.2717.2717.2717.13-
Dec 04, 201917.1817.1817.1817.1817.04-
Dec 03, 201917.2717.2717.2717.2717.13-
Dec 02, 201917.9117.9117.9117.9117.76-
Nov 29, 201917.8217.8217.8217.8217.67-
Nov 28, 201917.8217.8217.8217.8217.67-
Nov 27, 201917.7317.7317.7317.7317.58-
Nov 26, 201917.0917.0916.7316.7316.59-
Nov 25, 201916.6416.6416.6416.6416.50-
Nov 22, 201917.0917.0917.0917.0916.95-
Nov 21, 201917.0917.0917.0917.0916.95-
Nov 20, 201917.0917.0917.0917.0916.95-
Nov 19, 201916.2716.2716.2716.2716.14-
Nov 18, 201916.2716.2716.2716.2716.14-
Nov 15, 201916.0916.0916.0916.0915.96-
Nov 14, 201916.0016.0016.0016.0015.87-
Nov 13, 201916.3616.3616.3616.3616.23-
Nov 12, 201916.3616.3616.3616.3616.23-
Nov 11, 201916.4516.4516.4516.4516.32-
Nov 08, 201916.2716.2716.2716.2716.14-
Nov 07, 201916.2716.2716.2716.2716.14-
Nov 06, 201916.9116.9116.9116.9116.77-
Nov 05, 201916.4516.4516.4516.4516.32-
Nov 04, 201916.2716.2716.2716.2716.14-
Nov 01, 201916.7316.7316.7316.7316.59-
Oct 31, 201917.0917.0917.0917.0916.95-
Oct 30, 201917.4517.4517.4517.4517.31-
Oct 29, 201917.7317.7317.7317.7317.58-
Oct 28, 201917.6417.6417.6417.6417.49-
Oct 25, 201917.5517.5517.5517.5517.40-
Oct 24, 201917.4517.4517.4517.4517.31-
Oct 23, 201917.6417.6417.6417.6417.49-
Oct 22, 201917.6417.6417.6417.6417.49-
Oct 21, 201917.2717.2717.2717.2717.13-
Oct 18, 201917.3617.3617.3617.3617.22-
Oct 17, 201917.5517.5517.5517.5517.40-
Oct 16, 201917.7317.7317.7317.7317.58-
Oct 15, 201917.4517.4517.4517.4517.31-
Oct 14, 201917.9117.9117.9117.9117.76-
Oct 11, 201917.2717.2717.2717.2717.13-
Oct 10, 201917.7317.7317.7317.7317.58-
Oct 09, 201917.5517.5517.5517.5517.40-
Oct 08, 201917.4517.4517.4517.4517.31-
Oct 07, 201917.0017.0017.0017.0016.86-
Oct 04, 201917.0917.0917.0917.0916.95-
Oct 02, 201918.0018.0018.0018.0017.85-
Oct 01, 201918.5518.5518.5518.5518.39-
Sep 30, 201917.5517.5517.5517.5517.40-
Sep 27, 201917.8017.8017.8017.8017.65-
Sep 26, 201917.8417.8417.8417.8417.69-
Sep 25, 201917.8517.8517.8517.8517.70-
Sep 24, 201917.9217.9217.9217.9217.77-
Sep 23, 201917.8917.8917.8917.8917.74-
Sep 20, 201917.9917.9917.9917.9917.84-
Sep 19, 201917.9217.9217.9217.9217.77-
Sep 19, 20190.16 Dividend
Sep 18, 201917.2717.2717.2717.2716.96-
Sep 17, 201917.0417.0417.0417.0416.74-
Sep 16, 201917.0317.0317.0317.0316.74-
Sep 13, 201917.3117.3117.3117.3117.01-
Sep 12, 201916.6816.6816.6816.6816.39-
Sep 11, 201915.7115.7115.7115.7115.43-
Sep 10, 201915.4315.4315.4315.4315.15-
Sep 09, 201915.4515.4515.4515.4515.18-
Sep 06, 201915.6715.6715.6715.6715.39-
Sep 05, 201916.0916.0916.0716.0715.798
Sep 04, 201915.7915.7915.7915.7915.51-
Sep 03, 201915.1415.1415.1415.1414.87-
Sep 02, 201915.1615.1615.1615.1614.89-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...