First Guaranty Bancshares Inc. Common Stockのデータ

First Guaranty Bancshares Inc. Common Stockの基本情報

名前 First Guaranty Bancshares Inc. Common Stock
ティッカー FGBI
国 United States
上場年 nan
セクター Finance

First Guaranty Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.66 16.0 16.29 16.19 8800.0 16.19
2021-02-12 16.64 16.0 16.63 16.38 9800.0 16.38
2021-02-11 16.86 16.4 16.86 16.48 10500.0 16.48
2021-02-10 16.95 16.52 16.52 16.53 3000.0 16.53
2021-02-09 16.95 16.5 16.62 16.57 3800.0 16.57
2021-02-08 17.0 16.7 16.94 16.81 6800.0 16.81
2021-02-05 17.0 16.46 16.94 17.0 7800.0 17.0
2021-02-04 17.2 16.34 17.0 17.2 11000.0 17.2
2021-02-03 17.0 16.6 17.0 16.7 3200.0 16.7
2021-02-02 16.97 16.81 16.82 16.97 2400.0 16.97
2021-02-01 16.54 15.62 15.95 16.2 7000.0 16.2
2021-01-29 16.0 15.33 15.8 16.0 3800.0 16.0
2021-01-28 16.44 15.83 16.36 16.14 6000.0 16.14
2021-01-27 16.47 15.42 16.0 16.2 9500.0 16.2
2021-01-26 16.9 16.11 16.9 16.11 10300.0 16.11
2021-01-25 16.75 15.96 16.44 16.72 5700.0 16.72
2021-01-22 16.74 16.12 16.12 16.72 6100.0 16.72
2021-01-21 17.13 16.12 16.41 16.15 13100.0 16.15
2021-01-20 16.89 16.25 16.6 16.25 3800.0 16.25
2021-01-19 16.8 15.87 16.28 16.51 16400.0 16.51
2021-01-15 17.0 15.69 16.73 16.25 24500.0 16.25
2021-01-14 17.1 16.85 16.85 16.91 8500.0 16.91
2021-01-13 17.19 16.54 17.17 16.66 12700.0 16.66
2021-01-12 17.47 17.17 17.39 17.28 10400.0 17.28
2021-01-11 17.8 17.12 17.71 17.46 10900.0 17.46
2021-01-08 18.23 17.76 18.02 17.84 4100.0 17.84
2021-01-07 18.22 17.49 17.49 17.89 10300.0 17.89
2021-01-06 18.24 17.25 17.25 17.52 13200.0 17.52
2021-01-05 17.78 16.99 17.33 17.1 35100.0 17.1
2021-01-04 18.02 17.2 18.02 17.36 11800.0 17.36
2020-12-31 18.05 17.58 17.58 17.77 2500.0 17.77
2020-12-30 18.02 17.67 17.67 17.98 7400.0 17.98
2020-12-29 18.36 17.7 18.12 17.82 4700.0 17.82
2020-12-28 18.25 17.76 18.25 17.85 3200.0 17.85
2020-12-24 18.32 17.13 18.32 18.18 13100.0 18.18
2020-12-23 18.59 17.57 18.1 18.5 8600.0 18.5
2020-12-22 18.9 17.72 18.49 18.1 12400.0 17.94
2020-12-21 21.29 18.27 18.9 18.27 11500.0 18.11
2020-12-18 20.54 17.83 17.83 17.91 87300.0 17.75
2020-12-17 17.67 17.0 17.37 17.67 4500.0 17.51
2020-12-16 17.12 16.8 17.0 16.8 2200.0 16.65
2020-12-15 17.69 16.96 17.0 16.96 2900.0 16.81
2020-12-14 17.06 16.8 16.89 16.8 9200.0 16.65
2020-12-11 17.3 16.87 17.2 17.0 8000.0 16.85
2020-12-10 17.66 17.08 17.5 17.38 3400.0 17.23
2020-12-09 18.06 17.11 18.06 17.23 7100.0 17.08
2020-12-08 18.0 17.33 17.5 17.99 5000.0 17.83
2020-12-07 17.83 17.01 17.34 17.62 7500.0 17.46
2020-12-04 17.69 17.19 17.19 17.5 2600.0 17.35
2020-12-03 17.89 17.01 17.24 17.12 3400.0 16.97
2020-12-02 17.4 16.89 16.89 17.05 4300.0 16.9
2020-12-01 17.81 16.82 16.82 16.92 13700.0 16.77
2020-11-30 17.3 16.82 17.3 16.82 2900.0 16.67
2020-11-27 17.72 17.4 17.71 17.4 2500.0 17.25
2020-11-25 18.0 16.9 17.41 17.96 9900.0 17.8
2020-11-24 17.96 16.98 16.98 17.7 16200.0 17.54
2020-11-23 16.79 16.79 16.79 16.79 2200.0 16.64
2020-11-20 16.63 16.25 16.55 16.63 3700.0 16.48
2020-11-19 17.02 16.31 16.56 16.93 1500.0 16.78
2020-11-18 17.54 16.61 17.54 16.61 3300.0 16.46
2020-11-17 17.9 17.1 17.9 17.29 4100.0 17.14
2020-11-16 18.0 17.3 17.3 18.0 4900.0 17.84
2020-11-13 17.4 16.19 16.88 17.4 3100.0 17.25
2020-11-12 17.28 16.61 16.95 16.61 6500.0 16.46
2020-11-11 18.32 17.26 18.02 18.16 5900.0 18.0
2020-11-10 18.45 16.9 16.9 18.34 7600.0 18.18
2020-11-09 17.97 15.58 15.7 17.25 14100.0 17.1
2020-11-06 15.37 15.14 15.37 15.15 1900.0 15.02
2020-11-05 15.91 15.06 15.07 15.46 1800.0 15.32
2020-11-04 14.88 14.88 14.88 14.88 1200.0 14.75
2020-11-03 15.58 14.66 14.66 15.58 12800.0 15.44
2020-11-02 14.64 13.92 13.92 14.64 6100.0 14.51
2020-10-30 14.64 13.49 14.0 14.55 17300.0 14.42
2020-10-29 13.99 13.29 13.38 13.99 2700.0 13.87
2020-10-28 14.23 13.19 14.23 13.79 2400.0 13.67
2020-10-27 14.1 13.6 13.95 13.72 2700.0 13.6
2020-10-26 14.27 13.64 14.19 13.81 4300.0 13.69
2020-10-23 14.74 14.22 14.56 14.22 4300.0 14.09
2020-10-22 14.75 14.19 14.53 14.37 3900.0 14.24
2020-10-21 14.45 13.94 14.45 14.39 2600.0 14.26
2020-10-20 14.44 14.14 14.2 14.41 1900.0 14.28
2020-10-19 14.06 13.8 13.99 14.0 2300.0 13.88
2020-10-16 14.48 14.15 14.17 14.32 6900.0 14.19
2020-10-15 14.03 13.47 13.47 14.03 1800.0 13.91
2020-10-14 13.49 13.49 13.49 13.49 1000.0 13.37
2020-10-13 13.9 13.53 13.8 13.7 1900.0 13.58
2020-10-12 14.2 13.84 13.84 13.9 2400.0 13.78
2020-10-09 13.8 13.65 13.8 13.7 2300.0 13.58
2020-10-08 13.96 13.73 13.73 13.8 5400.0 13.68
2020-10-07 13.69 13.14 13.14 13.59 6600.0 13.47
2020-10-06 13.0 12.75 12.75 12.84 5800.0 12.73
2020-10-05 12.98 12.52 12.72 12.62 4000.0 12.51
2020-10-02 12.59 12.4 12.4 12.59 2100.0 12.48
2020-10-01 12.84 12.23 12.23 12.48 4400.0 12.37
2020-09-30 12.45 11.86 12.18 12.11 10300.0 12.0
2020-09-29 12.18 12.06 12.16 12.18 2200.0 12.07
2020-09-28 12.39 11.93 12.24 12.06 6300.0 11.95
2020-09-25 11.86 11.67 11.7 11.77 4100.0 11.67
2020-09-24 11.96 11.54 11.82 11.96 5200.0 11.85
2020-09-23 12.03 11.7 11.75 11.7 8300.0 11.6
2020-09-22 12.48 11.75 12.48 11.75 14500.0 11.65
2020-09-21 12.93 12.02 12.93 12.42 13600.0 12.15
2020-09-18 13.27 12.63 13.24 12.98 20400.0 12.7
2020-09-17 13.68 12.91 13.44 13.01 9700.0 12.73
2020-09-16 14.49 13.67 14.39 13.69 9900.0 13.39
2020-09-15 14.69 13.63 14.69 14.25 2700.0 13.94
2020-09-14 14.54 14.24 14.24 14.54 6000.0 14.23
2020-09-11 14.66 13.76 14.0 14.1 5500.0 13.8
2020-09-10 14.34 13.83 14.16 14.34 3100.0 14.03
2020-09-09 14.72 13.78 14.72 14.02 5800.0 13.72
2020-09-08 14.69 13.51 13.85 14.57 5300.0 14.26
2020-09-04 14.7 13.18 14.7 14.0 12400.0 13.7
2020-09-03 14.94 14.33 14.33 14.74 8900.0 14.42
2020-09-02 14.34 13.03 13.21 14.19 7100.0 13.88
2020-09-01 13.43 12.97 12.97 13.43 8400.0 13.14
2020-08-31 13.21 12.65 13.05 12.83 9400.0 12.55
2020-08-28 13.25 12.85 12.85 13.21 13200.0 12.92
2020-08-27 12.95 12.49 12.56 12.72 8500.0 12.45
2020-08-26 12.6 12.22 12.6 12.47 4100.0 12.2
2020-08-25 12.61 12.45 12.53 12.45 5400.0 12.18
2020-08-24 12.82 12.41 12.82 12.41 1800.0 12.14
2020-08-21 13.0 12.53 13.0 12.67 7700.0 12.4
2020-08-20 13.01 12.89 12.91 12.99 3100.0 12.71
2020-08-19 13.61 12.99 12.99 13.3 9200.0 13.01
2020-08-18 13.01 12.85 12.85 12.86 2800.0 12.58
2020-08-17 13.36 12.92 13.36 12.92 1800.0 12.64
2020-08-14 13.36 12.5 12.5 13.31 10100.0 13.02
2020-08-13 12.68 12.24 12.33 12.58 10800.0 12.31
2020-08-12 12.35 12.2 12.35 12.3 4800.0 12.03
2020-08-11 12.49 12.2 12.49 12.2 5200.0 11.94
2020-08-10 12.33 12.2 12.33 12.23 4300.0 11.97
2020-08-07 12.47 12.22 12.47 12.23 1700.0 11.97
2020-08-06 12.71 12.23 12.44 12.23 2500.0 11.97
2020-08-05 12.44 12.0 12.0 12.44 2800.0 12.17
2020-08-04 11.92 11.85 11.85 11.92 1300.0 11.66
2020-08-03 11.87 11.82 11.87 11.82 2100.0 11.56
2020-07-31 12.07 11.79 11.89 11.79 3800.0 11.54
2020-07-30 12.22 11.65 11.65 11.89 6100.0 11.63
2020-07-29 12.15 12.0 12.03 12.0 1700.0 11.74
2020-07-28 12.1 11.65 11.82 11.82 6400.0 11.56
2020-07-27 12.15 11.91 11.91 12.15 900.0 11.89
2020-07-24 12.05 11.8 12.05 11.89 4700.0 11.63
2020-07-23 12.04 12.04 12.04 12.04 900.0 11.78
2020-07-22 12.35 12.18 12.35 12.34 5000.0 12.07
2020-07-21 12.19 12.01 12.19 12.15 1600.0 11.89
2020-07-20 12.2 11.84 12.2 12.2 3000.0 11.94
2020-07-17 12.14 11.76 12.09 12.01 4900.0 11.75
2020-07-16 12.18 11.99 12.11 12.16 3300.0 11.9
2020-07-15 12.4 11.93 12.15 12.1 8500.0 11.84
2020-07-14 12.19 11.9 12.19 11.9 3300.0 11.64
2020-07-13 12.56 12.06 12.5 12.15 7100.0 11.89
2020-07-10 12.27 11.84 12.27 12.2 9000.0 11.94
2020-07-09 12.3 11.63 12.3 11.8 13400.0 11.55
2020-07-08 12.66 12.34 12.54 12.66 5900.0 12.39
2020-07-07 13.18 12.7 13.0 12.7 6200.0 12.43
2020-07-06 13.72 13.0 13.05 13.27 12600.0 12.98
2020-07-02 13.67 12.8 13.33 12.92 10400.0 12.64
2020-07-01 13.1 12.28 12.28 13.1 39900.0 12.82
2020-06-30 12.32 11.97 12.04 12.23 6700.0 11.97
2020-06-29 12.6 12.1 12.37 12.25 22000.0 11.99
2020-06-26 13.0 11.31 12.04 12.67 110200.0 12.4
2020-06-25 12.33 11.75 11.81 12.33 20000.0 12.06
2020-06-24 12.49 11.8 11.83 11.9 18500.0 11.64
2020-06-23 12.2 11.84 12.1 12.09 13300.0 11.83
2020-06-22 12.42 11.74 12.16 12.1 15500.0 11.84
2020-06-19 13.06 11.95 12.85 12.47 46500.0 12.2
2020-06-18 12.39 11.97 12.08 12.35 18700.0 11.93
2020-06-17 12.51 11.83 12.5 12.13 14400.0 11.71
2020-06-16 13.82 11.97 12.56 12.21 11900.0 11.79
2020-06-15 12.59 11.72 11.88 12.09 17200.0 11.68
2020-06-12 12.68 11.8 12.52 11.88 19600.0 11.47
2020-06-11 12.31 11.53 12.31 12.06 59600.0 11.65
2020-06-10 13.59 12.85 13.5 12.85 12800.0 12.41
2020-06-09 13.77 13.07 13.45 13.2 10200.0 12.75
2020-06-08 14.25 13.19 13.35 13.8 15800.0 13.33
2020-06-05 13.6 12.47 12.84 13.25 19300.0 12.8
2020-06-04 13.36 12.23 12.81 12.37 18000.0 11.95
2020-06-03 13.4 12.8 12.8 13.0 9900.0 12.55
2020-06-02 14.25 12.35 12.65 12.4 13700.0 11.97
2020-06-01 13.26 12.15 13.26 12.35 12700.0 11.93
2020-05-29 13.33 11.63 13.33 11.9 15100.0 11.49
2020-05-28 13.04 12.58 12.58 12.74 13700.0 12.3
2020-05-27 12.55 12.05 12.21 12.33 14300.0 11.91
2020-05-26 12.55 12.0 12.37 12.01 10600.0 11.6
2020-05-22 12.65 12.01 12.65 12.14 12100.0 11.72
2020-05-21 12.95 12.65 12.86 12.65 7300.0 12.22
2020-05-20 13.57 12.69 12.81 13.31 7700.0 12.85
2020-05-19 13.24 12.3 12.3 12.8 9300.0 12.36
2020-05-18 13.1 12.32 12.48 13.1 11900.0 12.65
2020-05-15 12.56 11.56 11.95 12.01 13500.0 11.6
2020-05-14 11.97 11.35 11.55 11.96 18800.0 11.55
2020-05-13 12.0 11.5 11.75 11.51 17400.0 11.12
2020-05-12 12.93 11.5 12.93 11.52 15800.0 11.13
2020-05-11 13.41 12.7 13.17 12.91 10900.0 12.47
2020-05-08 13.48 13.05 13.06 13.23 7500.0 12.78
2020-05-07 13.01 12.75 12.76 13.01 5000.0 12.56
2020-05-06 13.15 12.63 13.15 12.73 2800.0 12.29
2020-05-05 13.28 12.68 12.68 12.85 10600.0 12.41
2020-05-04 13.45 12.3 12.79 12.54 8500.0 12.11
2020-05-01 14.0 12.07 13.75 12.07 8200.0 11.66
2020-04-30 15.99 13.51 15.99 13.51 10300.0 13.05
2020-04-29 16.5 15.13 15.13 16.12 8700.0 15.57
2020-04-28 14.51 14.0 14.13 14.51 4800.0 14.01
2020-04-27 13.9 12.61 13.84 13.5 9400.0 13.04
2020-04-24 13.19 12.22 12.22 12.58 4100.0 12.15
2020-04-23 13.01 11.29 13.0 11.75 24900.0 11.35
2020-04-22 13.5 11.93 13.34 12.34 7100.0 11.92
2020-04-21 13.28 11.6 13.25 11.6 8200.0 11.2
2020-04-20 13.62 13.34 13.6 13.34 2900.0 12.88
2020-04-17 12.9 11.8 12.16 12.9 11100.0 12.46
2020-04-16 13.41 11.5 12.76 12.0 18500.0 11.59
2020-04-15 14.15 12.56 14.15 12.76 8800.0 12.32
2020-04-14 15.52 14.85 15.01 14.85 4300.0 14.34
2020-04-13 15.86 14.7 15.3 14.7 14100.0 14.2
2020-04-09 15.34 14.74 15.14 15.34 4000.0 14.81
2020-04-08 14.31 13.59 14.22 14.3 10900.0 13.81
2020-04-07 14.5 13.0 13.01 13.6 10500.0 13.13
2020-04-06 14.21 12.15 14.2 12.5 33100.0 12.07
2020-04-03 15.5 13.87 14.75 13.87 13400.0 13.39
2020-04-02 14.99 13.6 14.0 14.75 14300.0 14.24
2020-04-01 13.94 13.0 13.08 13.83 11100.0 13.36
2020-03-31 14.43 12.95 13.72 14.43 5300.0 13.94
2020-03-30 14.8 13.0 13.75 14.62 5000.0 14.12
2020-03-27 15.19 13.4 14.0 13.51 14100.0 13.05
2020-03-26 15.47 14.01 14.88 14.5 11500.0 14.0
2020-03-25 15.5 14.27 15.5 15.22 8100.0 14.7
2020-03-24 15.5 13.81 15.01 15.5 18400.0 14.97
2020-03-23 16.99 13.31 16.99 13.81 8200.0 13.34
2020-03-20 17.04 15.05 15.73 17.04 15000.0 16.46
2020-03-19 16.59 14.42 14.42 16.5 10100.0 15.78
2020-03-18 17.49 15.01 17.49 15.18 10600.0 14.52
2020-03-17 17.65 15.4 15.72 17.65 15000.0 16.88
2020-03-16 15.13 13.59 14.7 14.3 21400.0 13.68
2020-03-13 15.6 13.5 13.68 14.78 20600.0 14.13
2020-03-12 14.97 11.33 14.05 11.33 7600.0 10.84
2020-03-11 16.0 15.3 16.0 15.3 7900.0 14.63
2020-03-10 16.21 15.25 15.74 16.21 4000.0 15.5
2020-03-09 16.75 14.45 16.75 15.28 7400.0 14.61
2020-03-06 17.03 16.75 17.03 16.75 5300.0 16.02
2020-03-05 17.1 16.7 16.99 17.04 10800.0 16.3
2020-03-04 17.3 17.05 17.3 17.25 5100.0 16.5
2020-03-03 19.6 16.8 16.85 16.86 11900.0 16.12
2020-03-02 17.2 15.8 15.8 17.2 7800.0 16.45
2020-02-28 17.5 15.16 17.44 17.08 8300.0 16.33
2020-02-27 17.82 17.44 17.82 17.44 4500.0 16.68
2020-02-26 18.6 18.25 18.6 18.25 1300.0 17.45
2020-02-25 18.4 17.75 18.35 18.18 4200.0 17.39
2020-02-24 19.1 18.32 19.1 18.4 4700.0 17.6
2020-02-21 20.5 18.78 18.78 19.64 5800.0 18.78
2020-02-20 18.87 18.32 18.51 18.77 3700.0 17.95
2020-02-19 19.3 18.56 19.19 18.62 2200.0 17.81
2020-02-18 19.23 19.23 19.23 19.23 0.0 18.39