Skip to main content

First Guaranty Bancshares [Hammond La] (NQ: FGBIP )

21.90 +0.14 (+0.64%)
Streaming Delayed Price Updated: 3:46 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 21.85 22.07 21.80 21.90 2,177 +0.14(+0.64%)
Oct 31, 2024 21.56 21.77 21.56 21.76 2,094 -0.04(-0.18%)
Oct 30, 2024 21.80 21.80 21.79 21.80 1,001 +0.00(+0.00%)
Oct 29, 2024 21.85 21.85 21.80 21.80 1,361 -0.05(-0.23%)
Oct 28, 2024 21.82 21.85 21.55 21.85 4,045 +0.18(+0.83%)
Oct 25, 2024 21.70 21.70 21.67 21.67 661 -0.26(-1.19%)
Oct 23, 2024 21.93 2 +0.07(+0.32%)
Oct 22, 2024 21.70 21.96 21.62 21.86 2,149 +0.16(+0.73%)
Oct 21, 2024 21.85 21.85 21.60 21.70 1,705 -0.09(-0.40%)
Oct 18, 2024 21.58 21.79 21.58 21.79 2,160 +0.22(+1.02%)
Oct 17, 2024 21.13 22.00 21.01 21.57 8,666 +0.57(+2.71%)
Oct 16, 2024 20.87 21.12 20.60 21.00 4,688 +0.14(+0.67%)
Oct 15, 2024 20.84 21.17 20.84 20.86 4,234 -0.14(-0.67%)
Oct 14, 2024 21.00 21.35 20.80 21.00 4,358 +0.05(+0.24%)
Oct 11, 2024 21.09 21.09 20.95 20.95 1,006 +0.00(+0.00%)
Oct 10, 2024 21.40 21.40 20.95 20.95 683 -0.55(-2.56%)
Oct 09, 2024 21.50 21.50 21.50 21.50 471 -0.15(-0.69%)
Oct 08, 2024 20.81 21.65 20.81 21.65 1,848 +0.64(+3.05%)
Oct 07, 2024 21.56 21.56 21.01 21.01 1,076 -0.55(-2.55%)
Oct 04, 2024 21.70 21.74 21.56 21.56 1,460 -0.09(-0.42%)
Oct 03, 2024 21.69 21.74 21.60 21.65 1,280 -0.15(-0.69%)
Oct 02, 2024 21.45 21.80 21.45 21.80 2,221 +0.35(+1.63%)
Oct 01, 2024 21.45 21.45 21.45 21.45 367 +0.01(+0.05%)
Sep 30, 2024 21.44 21.44 21.44 21.44 225 -0.20(-0.92%)
Sep 27, 2024 21.64 21.64 21.64 21.64 188 -0.01(-0.05%)
Sep 26, 2024 22.19 22.19 21.65 21.65 1,117 +0.15(+0.70%)
Sep 25, 2024 22.05 22.05 19.94 21.50 4,618 -0.60(-2.71%)
Sep 24, 2024 22.96 22.96 22.10 22.10 6,612 -0.86(-3.75%)
Sep 23, 2024 22.57 23.25 22.57 22.96 3,622 +0.46(+2.04%)
Sep 20, 2024 21.60 22.96 20.10 22.50 10,999 +0.71(+3.26%)
Sep 19, 2024 21.70 21.79 21.70 21.79 370 -0.07(-0.32%)
Sep 18, 2024 21.65 21.86 21.36 21.86 2,371 +0.56(+2.63%)
Sep 17, 2024 21.30 21.30 21.30 21.30 165 +0.12(+0.57%)
Sep 16, 2024 20.99 21.18 20.99 21.18 412 +0.21(+1.00%)
Sep 13, 2024 21.06 21.06 20.93 20.97 1,145 -0.28(-1.32%)
Sep 12, 2024 20.94 21.99 20.68 21.25 6,262 +0.40(+1.92%)
Sep 11, 2024 20.53 20.85 20.50 20.85 873 +0.33(+1.61%)
Sep 10, 2024 20.00 20.69 20.00 20.52 2,864 +0.52(+2.60%)
Sep 09, 2024 20.00 20.00 19.93 20.00 2,562 +0.00(+0.00%)
Sep 06, 2024 19.99 20.00 19.85 20.00 7,347 +0.16(+0.78%)
Sep 05, 2024 19.99 19.99 19.84 19.84 1,170 -0.07(-0.33%)
Sep 04, 2024 19.91 19.94 19.91 19.91 1,221 +0.02(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.