Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Gurty Banc (NQ: FGBI )

8.640 -0.080 (-0.92%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 10.23 10.40 10.05 10.05 2,826 -0.17(-1.64%)
May 30, 2024 10.19 10.45 9.988 10.21 6,859 +0.03(+0.29%)
May 29, 2024 9.998 10.27 9.998 10.18 113,265 -0.16(-1.52%)
May 28, 2024 10.72 10.72 9.978 10.34 34,158 -0.51(-4.71%)
May 24, 2024 10.26 10.94 10.26 10.85 8,226 +0.26(+2.41%)
May 23, 2024 11.03 11.20 10.25 10.60 20,865 -0.40(-3.66%)
May 22, 2024 11.79 11.81 10.80 11.00 22,763 -0.78(-6.59%)
May 21, 2024 11.35 11.91 11.11 11.78 9,371 +0.20(+1.70%)
May 20, 2024 11.36 11.66 11.22 11.58 2,654 +0.28(+2.52%)
May 17, 2024 11.19 11.40 11.19 11.29 3,285 +0.00(+0.00%)
May 16, 2024 11.09 11.39 11.09 11.29 2,782 +0.00(+0.00%)
May 15, 2024 11.03 11.62 11.00 11.29 13,667 +0.16(+1.41%)
May 14, 2024 11.06 11.52 10.90 11.14 6,516 +0.00(+0.00%)
May 13, 2024 10.81 11.14 10.81 11.14 3,014 +0.39(+3.66%)
May 10, 2024 10.73 10.96 10.55 10.74 18,852 +0.01(+0.09%)
May 09, 2024 10.84 10.85 10.67 10.73 2,950 -0.08(-0.73%)
May 08, 2024 10.83 11.05 10.81 10.81 2,026 -0.09(-0.81%)
May 07, 2024 11.15 11.15 10.90 10.90 3,674 -0.25(-2.20%)
May 06, 2024 11.05 11.20 10.97 11.15 5,401 -0.02(-0.18%)
May 03, 2024 10.94 11.17 10.52 11.17 4,428 +0.36(+3.36%)
May 02, 2024 10.82 10.96 10.43 10.80 6,186 +0.14(+1.29%)
May 01, 2024 10.80 10.80 10.31 10.67 18,564 -0.36(-3.29%)
Apr 30, 2024 9.772 11.04 9.772 11.03 156,540 +1.06(+10.64%)
Apr 29, 2024 10.22 10.98 9.605 9.968 56,976 -0.22(-2.17%)
Apr 26, 2024 10.03 10.19 9.634 10.19 10,478 +0.39(+3.96%)
Apr 25, 2024 9.566 9.801 9.458 9.801 5,416 +0.00(+0.00%)
Apr 24, 2024 9.831 9.841 9.664 9.801 4,019 -0.07(-0.70%)
Apr 23, 2024 9.821 10.09 9.693 9.870 7,973 +0.03(+0.30%)
Apr 22, 2024 9.821 10.01 9.821 9.841 4,293 -0.28(-2.72%)
Apr 19, 2024 9.379 10.12 9.379 10.12 6,976 +0.59(+6.19%)
Apr 18, 2024 9.497 9.929 9.340 9.526 7,586 -0.05(-0.51%)
Apr 17, 2024 9.723 10.57 9.536 9.575 8,411 -0.15(-1.52%)
Apr 16, 2024 9.324 9.821 9.324 9.723 1,462 -0.20(-2.03%)
Apr 15, 2024 9.418 10.12 9.418 9.924 3,496 +0.01(+0.15%)
Apr 12, 2024 9.821 9.924 9.821 9.909 2,572 +0.03(+0.30%)
Apr 11, 2024 9.723 10.45 9.723 9.880 13,118 +0.29(+3.07%)
Apr 10, 2024 9.821 9.870 9.585 9.585 2,068 -0.49(-4.89%)
Apr 09, 2024 9.860 10.08 9.860 10.08 2,650 +0.30(+3.03%)
Apr 08, 2024 9.831 10.27 9.693 9.782 5,879 +0.18(+1.84%)
Apr 05, 2024 9.929 9.929 9.605 9.605 2,861 -0.27(-2.69%)
Apr 04, 2024 10.07 10.09 9.870 9.870 4,239 +0.00(+0.00%)
Apr 03, 2024 9.939 9.939 9.870 9.870 1,678 -0.12(-1.18%)
Apr 02, 2024 10.12 10.28 9.968 9.988 5,890 -0.07(-0.68%)
Apr 01, 2024 9.968 10.21 9.968 10.06 16,431 +0.09(+0.89%)
Mar 28, 2024 9.988 10.30 9.968 9.968 4,558 +0.04(+0.40%)
Mar 27, 2024 10.27 10.31 9.929 9.929 3,734 -0.01(-0.10%)
Mar 26, 2024 10.07 10.07 9.890 9.939 3,257 -0.06(-0.59%)
Mar 25, 2024 10.29 10.31 9.988 9.998 3,567 -0.20(-1.93%)
Mar 22, 2024 10.18 10.22 10.04 10.19 1,938 +0.19(+1.86%)
Mar 21, 2024 9.870 10.70 9.870 10.01 7,115 +0.05(+0.49%)
Mar 20, 2024 10.22 10.25 9.954 9.959 6,563 -0.10(-0.96%)
Mar 19, 2024 10.64 10.74 10.06 10.06 7,218 -0.39(-3.70%)
Mar 18, 2024 10.64 10.89 10.44 10.44 14,048 +0.04(+0.37%)
Mar 15, 2024 10.57 10.64 10.30 10.40 23,424 +0.11(+1.03%)
Mar 14, 2024 10.67 10.92 10.30 10.30 5,752 -0.38(-3.53%)
Mar 13, 2024 10.54 10.83 10.54 10.67 4,135 +0.04(+0.36%)
Mar 12, 2024 10.87 11.12 10.64 10.64 8,760 -0.02(-0.18%)
Mar 11, 2024 10.69 10.69 10.65 10.65 3,650 -0.22(-2.04%)
Mar 08, 2024 10.93 11.23 10.58 10.88 9,477 -0.18(-1.66%)
Mar 07, 2024 10.92 11.06 10.46 11.06 8,851 +0.24(+2.23%)
Mar 06, 2024 10.54 10.92 10.54 10.82 3,492 +0.07(+0.63%)
Mar 05, 2024 11.64 11.83 10.42 10.75 19,432 -0.87(-7.49%)
Mar 04, 2024 11.11 11.62 11.11 11.62 8,647 +0.56(+5.07%)
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.