FGBI - First Guaranty Bancshares, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201921.7421.8421.7421.8221.822,400
Jul 16, 201921.2821.5921.2621.5921.592,800
Jul 15, 201921.3021.4221.3021.4221.4237,800
Jul 12, 201920.9021.7520.9021.3221.3223,000
Jul 11, 201920.8720.9220.7520.9220.922,500
Jul 10, 201920.6520.7720.5020.6420.648,800
Jul 09, 201920.6720.6720.6720.6720.67600
Jul 08, 201920.8021.0020.8020.9520.953,500
Jul 05, 201920.7320.8020.6820.8020.803,400
Jul 03, 201920.7820.8320.4020.8320.83800
Jul 02, 201919.0220.6019.0220.6020.602,900
Jul 01, 201920.8220.8220.3520.5320.533,100
Jun 28, 201919.8720.8519.8020.8520.8541,800
Jun 27, 201919.8120.0619.7720.0620.063,600
Jun 26, 201919.7519.8719.7519.8619.861,700
Jun 25, 201919.6020.0719.6019.6019.601,400
Jun 24, 201920.3020.3019.7319.7319.733,300
Jun 21, 201919.9420.2019.9420.0820.0830,400
Jun 20, 201920.5520.5520.1020.1220.1210,800
Jun 20, 20190.16 Dividend
Jun 19, 201920.7820.7820.7420.7720.611,800
Jun 18, 201920.8720.9020.8520.8520.691,000
Jun 17, 201920.8920.8920.8920.8920.73600
Jun 14, 201920.7820.7820.6420.6420.481,800
Jun 13, 201920.0020.8120.0020.5820.423,700
Jun 12, 201920.3420.3420.3420.3420.18400
Jun 11, 201920.3820.6020.2320.4720.3111,600
Jun 10, 201920.4020.4020.1120.3920.237,900
Jun 07, 201920.6020.6020.4120.4120.253,400
Jun 06, 201920.6020.6020.6020.6020.443,300
Jun 05, 201920.8920.9020.5620.5620.402,200
Jun 04, 201920.7920.9720.7020.9020.7410,400
Jun 03, 201920.8921.0420.6720.9920.833,700
May 31, 201921.0221.0220.6020.6020.442,400
May 30, 201920.7521.3020.7521.1020.942,800
May 29, 201920.9020.9020.5320.7520.596,400
May 28, 201921.3021.3020.8420.9620.801,200
May 24, 201921.0721.0721.0521.0520.892,200
May 23, 201921.2521.2520.8020.8620.708,500
May 22, 201921.2021.2121.2021.2121.051,300
May 21, 201921.2321.7420.9021.4521.287,700
May 20, 201921.2021.2320.9821.2321.071,000
May 17, 201921.0221.0220.8520.8520.693,100
May 16, 201921.2921.3921.0421.2521.093,400
May 15, 201921.2021.4021.0721.4021.243,400
May 14, 201920.9021.4020.7521.4021.2410,200
May 13, 201920.9321.1920.7120.8020.646,200
May 10, 201921.2821.2821.2821.2821.121,200
May 09, 201921.1821.6121.1021.2821.121,800
May 08, 201921.2521.2521.2521.2521.091,100
May 07, 201920.9221.3820.9221.2721.112,400
May 06, 201921.1621.5421.0521.1220.964,100
May 03, 201920.8221.6920.8221.6921.522,600
May 02, 201920.8520.9120.8520.9120.751,200
May 01, 201921.0021.0220.8220.8220.664,400
Apr 30, 201921.5221.5921.2221.4521.288,900
Apr 29, 201921.0021.8821.0021.7021.5313,500
Apr 26, 201921.0121.0121.0121.0120.851,100
Apr 25, 201920.9621.2720.8521.0120.852,300
Apr 24, 201920.5020.8920.4720.6120.453,700
Apr 23, 201920.8221.0720.5120.9220.763,900
Apr 22, 201921.4321.4320.8220.8220.662,300
Apr 18, 201922.3522.3521.2321.3021.147,500
Apr 17, 201922.7822.7922.3222.3222.153,300
Apr 16, 201922.3022.7622.0022.6622.494,100
Apr 15, 201922.9522.9522.3422.6722.502,500
Apr 12, 201922.7422.9022.5822.9022.722,100
Apr 11, 201922.1022.9322.1022.3322.161,900
Apr 10, 201922.1522.1522.1522.1521.981,000
Apr 09, 201922.1822.1821.7721.9121.741,800
Apr 08, 201921.8022.0221.8022.0221.851,600
Apr 05, 201921.8322.2021.8322.2022.031,000
Apr 04, 201922.2022.2021.2321.7021.534,900
Apr 03, 201921.3921.3920.3521.1721.014,400
Apr 02, 201922.0022.0021.0921.4021.243,100
Apr 01, 201921.4922.1821.0121.8521.6813,500
Mar 29, 201920.9521.3720.5020.5020.345,500
Mar 28, 201920.4020.9820.1320.9820.826,300
Mar 27, 201921.1521.1520.6320.6320.475,200
Mar 26, 201921.0021.0021.0021.0020.84800
Mar 25, 201920.4520.4520.4520.4520.29800
Mar 22, 201921.0021.1720.6020.6020.446,400
Mar 21, 201921.0021.2220.8421.0020.847,900
Mar 21, 20190.16 Dividend
Mar 20, 201921.3021.3021.0021.1220.803,500
Mar 19, 201921.2622.0521.0221.1620.843,000
Mar 18, 201921.9721.9721.1321.3321.016,400
Mar 15, 201921.2222.1121.0122.1121.7735,900
Mar 14, 201921.0321.5621.0021.2520.934,600
Mar 13, 201921.2021.2021.1921.2020.882,100
Mar 12, 201921.2521.2521.0021.1820.863,900
Mar 11, 201921.3321.3321.0421.2520.931,800
Mar 08, 201921.0021.3120.9021.0320.715,200
Mar 07, 201921.0021.2620.8920.8920.571,400
Mar 06, 201920.6321.1020.6321.0520.732,200
Mar 05, 201921.2521.2520.9220.9220.601,100
Mar 04, 201921.2421.4021.0321.0420.722,900
Mar 01, 201920.8021.2520.7221.2520.925,500
Feb 28, 201921.0021.3520.5120.8920.5710,300
Feb 27, 201921.4021.4020.9520.9520.631,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...