First Guaranty Bancshares, Inc. FGBI
NASDAQ · Vereinigte Staaten · Finanzen
$8,31+0,12 (+1,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,31 | +1,47 % | $8,27 | $8,55 | $8,22 | 26,90K |
| 2026-10-01 | $8,19 | +1,24 % | $8,04 | $8,26 | $7,76 | 20,70K |
| 2026-09-30 | $8,09 | -3,69 % | $8,39 | $8,40 | $8,08 | 12,90K |
| 2026-09-29 | $8,40 | +3,32 % | $8,04 | $8,40 | $8,04 | 15,70K |
| 2026-09-28 | $8,13 | +1,50 % | $8,02 | $8,13 | $7,92 | 12,30K |
| 2026-09-25 | $8,01 | +1,26 % | $7,94 | $8,18 | $7,94 | 13,90K |
| 2026-09-24 | $7,91 | +3,81 % | $7,70 | $7,99 | $7,69 | 14,20K |
| 2026-09-23 | $7,62 | -8,96 % | $8,44 | $8,57 | $7,62 | 18,00K |
| 2026-09-22 | $8,37 | -1,41 % | $8,45 | $8,71 | $8,36 | 13,00K |
| 2026-09-21 | $8,49 | -1,85 % | $8,60 | $8,60 | $8,41 | 13,20K |
| 2026-09-18 | $8,65 | -0,35 % | $8,59 | $8,88 | $8,46 | 155,90K |
| 2026-09-17 | $8,68 | +2,24 % | $8,54 | $8,85 | $8,51 | 19,90K |
| 2026-09-16 | $8,49 | +0,83 % | $8,44 | $8,57 | $8,44 | 16,40K |
| 2026-09-15 | $8,42 | +0,72 % | $8,36 | $8,43 | $8,33 | 8,70K |
| 2026-09-14 | $8,36 | +5,16 % | $8,10 | $8,41 | $8,01 | 14,60K |
| 2026-09-11 | $7,95 | -3,28 % | $8,26 | $8,40 | $7,95 | 20,00K |
| 2026-09-10 | $8,22 | +4,71 % | $7,85 | $8,22 | $7,85 | 20,70K |
| 2026-09-09 | $7,85 | -4,03 % | $8,11 | $8,15 | $7,82 | 41,90K |
| 2026-09-08 | $8,18 | -4,22 % | $8,75 | $8,75 | $8,18 | 12,40K |
| 2026-09-04 | $8,54 | +1,18 % | $8,41 | $8,64 | $8,41 | 7,00K |
| 2026-09-03 | $8,44 | +1,44 % | $8,36 | $8,46 | $8,27 | 7,50K |
| 2026-09-02 | $8,32 | +0,12 % | $8,29 | $8,47 | $8,25 | 12,60K |
| 2026-09-01 | $8,31 | -2,12 % | $8,50 | $8,50 | $8,30 | 10,40K |
| 2026-08-31 | $8,49 | -2,64 % | $8,71 | $8,71 | $8,47 | 11,10K |
| 2026-08-28 | $8,72 | +7,52 % | $8,15 | $8,87 | $8,12 | 42,70K |
| 2026-08-27 | $8,11 | -1,10 % | $8,21 | $8,25 | $8,05 | 12,90K |
| 2026-08-26 | $8,20 | +0,86 % | $8,17 | $8,43 | $8,17 | 16,20K |
| 2026-08-25 | $8,13 | -6,98 % | $8,78 | $8,78 | $7,95 | 22,40K |
| 2026-08-24 | $8,74 | -0,34 % | $8,77 | $9,01 | $8,68 | 17,30K |
| 2026-08-21 | $8,77 | -3,63 % | $9,20 | $9,20 | $8,76 | 9,50K |
| 2026-08-20 | $9,10 | -0,33 % | $8,96 | $9,10 | $8,83 | 32,20K |
| 2026-08-19 | $9,13 | +0,88 % | $9,08 | $9,25 | $8,75 | 31,80K |
| 2026-08-18 | $9,05 | +9,17 % | $8,29 | $9,06 | $8,29 | 22,00K |
| 2026-08-17 | $8,29 | -0,24 % | $8,32 | $8,37 | $8,26 | 24,70K |
| 2026-08-14 | $8,31 | +0,24 % | $8,34 | $8,34 | $8,27 | 5,40K |
| 2026-08-13 | $8,29 | -1,19 % | $8,38 | $8,49 | $8,26 | 33,00K |
| 2026-08-12 | $8,39 | -0,47 % | $8,43 | $8,52 | $8,23 | 16,30K |
| 2026-08-11 | $8,43 | +0,12 % | $8,42 | $8,59 | $8,42 | 8,40K |
| 2026-08-10 | $8,42 | -12,29 % | $9,49 | $9,50 | $8,41 | 46,80K |
| 2026-08-07 | $9,60 | +0,42 % | $9,56 | $9,60 | $9,51 | 10,60K |
| 2026-08-06 | $9,56 | +1,70 % | $9,35 | $9,57 | $9,35 | 14,70K |
| 2026-08-05 | $9,40 | -2,59 % | $9,65 | $9,65 | $9,40 | 8,40K |
| 2026-08-04 | $9,65 | -0,92 % | $9,77 | $9,84 | $9,65 | 11,20K |
| 2026-08-03 | $9,74 | +1,56 % | $9,72 | $9,88 | $9,69 | 10,70K |
| 2026-07-31 | $9,59 | +0,31 % | $9,56 | $9,70 | $9,51 | 13,50K |
| 2026-07-30 | $9,56 | +2,25 % | $9,38 | $9,64 | $9,38 | 13,10K |
| 2026-07-29 | $9,35 | -3,01 % | $9,64 | $9,69 | $9,30 | 18,30K |
| 2026-07-28 | $9,64 | +2,99 % | $9,36 | $9,68 | $9,36 | 24,90K |
| 2026-07-27 | $9,36 | +0,75 % | $9,42 | $9,61 | $9,33 | 14,20K |
| 2026-07-24 | $9,29 | +0,32 % | $9,19 | $9,49 | $8,99 | 57,20K |
| 2026-07-23 | $9,26 | -0,32 % | $9,21 | $9,34 | $9,21 | 7,90K |
| 2026-07-22 | $9,29 | -1,06 % | $9,39 | $9,40 | $9,21 | 16,80K |
| 2026-07-21 | $9,39 | +0,86 % | $9,31 | $9,48 | $9,25 | 12,80K |
| 2026-07-20 | $9,31 | -6,71 % | $10,00 | $10,10 | $9,23 | 26,30K |
| 2026-07-17 | $9,98 | -2,44 % | $10,11 | $10,27 | $9,85 | 53,80K |
| 2026-07-16 | $10,23 | +2,20 % | $10,03 | $10,52 | $9,92 | 30,40K |
| 2026-07-15 | $10,01 | -0,05 % | $9,96 | $10,20 | $9,93 | 42,90K |
| 2026-07-14 | $10,02 | +0,96 % | $9,90 | $10,07 | $9,83 | 54,30K |
| 2026-07-13 | $9,92 | -0,20 % | $10,00 | $10,10 | $9,88 | 51,20K |
| 2026-07-10 | $9,94 | +1,02 % | $9,80 | $9,98 | $9,55 | 35,20K |
| 2026-07-09 | $9,84 | +0,82 % | $9,71 | $9,92 | $9,63 | 25,60K |
| 2026-07-08 | $9,76 | -1,21 % | $9,80 | $9,90 | $9,68 | 37,10K |
| 2026-07-07 | $9,88 | -0,50 % | $9,94 | $10,10 | $9,70 | 45,20K |
| 2026-07-06 | $9,93 | -0,70 % | $10,10 | $10,10 | $9,66 | 29,10K |
| 2026-07-02 | $10,00 | -0,60 % | $10,28 | $10,62 | $9,83 | 41,20K |
| 2026-07-01 | $10,06 | -0,10 % | $10,07 | $10,21 | $9,70 | 39,50K |
| 2026-06-30 | $10,07 | -5,62 % | $10,61 | $10,84 | $10,01 | 89,70K |
| 2026-06-29 | $10,67 | -0,47 % | $10,89 | $10,89 | $10,43 | 51,00K |
| 2026-06-26 | $10,72 | +10,40 % | $9,85 | $10,98 | $9,61 | 810,40K |
| 2026-06-25 | $9,71 | -8,05 % | $10,61 | $10,77 | $9,70 | 50,60K |
| 2026-06-24 | $10,56 | +0,86 % | $10,64 | $10,90 | $10,49 | 26,60K |
| 2026-06-23 | $10,47 | +0,77 % | $10,48 | $10,52 | $10,29 | 19,00K |
| 2026-06-22 | $10,39 | -1,98 % | $10,60 | $10,79 | $10,35 | 29,20K |
| 2026-06-18 | $10,60 | +1,34 % | $10,44 | $10,84 | $10,44 | 28,30K |
| 2026-06-17 | $10,46 | +3,16 % | $10,35 | $10,50 | $10,19 | 15,30K |
| 2026-06-16 | $10,14 | -3,52 % | $10,54 | $10,61 | $10,13 | 24,70K |
| 2026-06-15 | $10,51 | -1,41 % | $10,93 | $11,02 | $10,50 | 27,20K |
| 2026-06-12 | $10,66 | +0,57 % | $10,48 | $10,75 | $10,29 | 36,10K |
| 2026-06-11 | $10,60 | +4,64 % | $10,11 | $10,85 | $10,11 | 24,40K |
| 2026-06-10 | $10,13 | +1,91 % | $10,06 | $10,36 | $9,98 | 30,90K |
| 2026-06-09 | $9,94 | +1,43 % | $9,66 | $10,09 | $9,66 | 24,80K |
| 2026-06-08 | $9,80 | +0,82 % | $9,70 | $9,81 | $9,49 | 10,20K |
| 2026-06-05 | $9,72 | +2,75 % | $9,32 | $9,76 | $9,31 | 16,30K |
| 2026-06-04 | $9,46 | -0,11 % | $9,52 | $9,68 | $9,35 | 14,60K |
| 2026-06-03 | $9,47 | +0,96 % | $9,35 | $9,64 | $9,32 | 20,10K |
| 2026-06-02 | $9,38 | -2,39 % | $9,64 | $9,69 | $9,36 | 12,20K |
| 2026-06-01 | $9,61 | +0,52 % | $9,68 | $9,92 | $9,56 | 18,10K |
| 2026-05-29 | $9,56 | -5,25 % | $10,12 | $10,12 | $9,56 | 34,20K |
| 2026-05-28 | $10,09 | -2,61 % | $10,36 | $10,36 | $9,82 | 35,40K |
| 2026-05-27 | $10,36 | +9,40 % | $9,50 | $10,36 | $9,50 | 49,90K |