First Guaranty Bancshares, Inc. FGBI
NASDAQ · Amerika Birleşik Devletleri · Finans
$8,31+0,12 (+%1,47)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |