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

First Gurty Banc (NQ: FGBI )

10.50 -0.55 (-4.98%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 28, 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 (%)
Dec 29, 2023 11.08 11.20 10.86 10.95 3,533 +0.00(+0.00%)
Dec 28, 2023 10.71 11.32 10.71 10.95 9,521 +0.12(+1.09%)
Dec 27, 2023 10.93 11.05 10.69 10.83 4,691 +0.15(+1.38%)
Dec 26, 2023 10.78 11.19 10.51 10.68 9,986 -0.23(-2.08%)
Dec 22, 2023 11.04 11.18 10.65 10.91 9,105 -0.10(-0.90%)
Dec 21, 2023 11.43 11.71 11.01 11.01 9,676 -0.38(-3.36%)
Dec 20, 2023 11.64 11.67 10.85 11.39 20,280 -0.21(-1.84%)
Dec 19, 2023 11.30 11.60 10.88 11.60 13,311 +0.42(+3.73%)
Dec 18, 2023 11.39 11.57 11.12 11.19 13,538 -0.20(-1.79%)
Dec 15, 2023 10.66 11.58 10.37 11.39 37,959 +0.79(+7.42%)
Dec 14, 2023 10.26 11.17 10.24 10.60 18,846 +0.26(+2.53%)
Dec 13, 2023 9.924 10.45 9.827 10.34 29,402 +0.42(+4.21%)
Dec 12, 2023 9.905 10.09 9.565 9.924 6,173 +0.16(+1.59%)
Dec 11, 2023 10.09 10.09 9.759 9.769 4,588 +0.02(+0.20%)
Dec 08, 2023 10.15 10.15 9.623 9.749 4,718 +0.03(+0.30%)
Dec 07, 2023 9.807 9.846 9.437 9.720 9,017 -0.01(-0.10%)
Dec 06, 2023 9.807 10.15 9.710 9.730 8,325 +0.25(+2.66%)
Dec 05, 2023 9.623 9.623 9.477 9.477 951 -0.25(-2.55%)
Dec 04, 2023 9.424 9.953 9.322 9.725 10,066 +0.41(+4.43%)
Dec 01, 2023 9.172 9.593 9.137 9.312 14,129 +0.08(+0.84%)
Nov 30, 2023 9.332 9.371 9.128 9.235 10,031 +0.01(+0.11%)
Nov 29, 2023 9.176 9.390 9.144 9.225 5,272 +0.05(+0.53%)
Nov 28, 2023 9.400 9.400 9.128 9.176 5,470 -0.22(-2.38%)
Nov 27, 2023 9.390 9.584 9.390 9.400 5,887 -0.27(-2.76%)
Nov 24, 2023 9.701 10.22 9.351 9.667 4,857 +0.08(+0.86%)
Nov 22, 2023 9.516 9.584 9.312 9.584 8,193 +0.35(+3.79%)
Nov 21, 2023 9.332 9.472 9.157 9.235 10,540 -0.26(-2.76%)
Nov 20, 2023 9.574 9.574 9.283 9.497 9,186 +0.01(+0.10%)
Nov 17, 2023 9.593 9.593 9.293 9.487 3,498 -0.03(-0.31%)
Nov 16, 2023 9.672 9.885 9.390 9.516 7,299 -0.30(-3.07%)
Nov 15, 2023 9.613 9.817 9.390 9.817 3,552 +0.35(+3.69%)
Nov 14, 2023 9.448 9.533 9.215 9.468 12,295 +0.18(+1.99%)
Nov 13, 2023 9.176 9.283 9.099 9.283 2,987 +0.25(+2.80%)
Nov 10, 2023 9.215 9.351 9.031 9.031 3,582 -0.18(-2.00%)
Nov 09, 2023 9.584 9.584 8.972 9.215 11,341 -0.32(-3.36%)
Nov 08, 2023 9.633 9.827 9.244 9.536 8,451 -0.07(-0.71%)
Nov 07, 2023 10.02 10.11 9.482 9.604 22,986 -0.40(-3.98%)
Nov 06, 2023 10.05 10.26 9.982 10.00 6,410 -0.21(-2.09%)
Nov 03, 2023 10.40 10.58 10.04 10.22 8,187 -0.06(-0.57%)
Nov 02, 2023 9.973 10.44 9.973 10.27 4,357 +0.10(+0.95%)
Nov 01, 2023 9.953 10.20 9.953 10.18 3,484 -0.02(-0.19%)
Oct 31, 2023 10.19 10.20 10.03 10.20 2,074 -0.15(-1.41%)
Oct 30, 2023 9.973 10.34 9.953 10.34 3,982 +0.39(+3.90%)
Oct 27, 2023 10.24 10.24 9.953 9.953 24,263 -0.22(-2.19%)
Oct 26, 2023 10.23 10.29 9.953 10.18 3,470 +0.08(+0.77%)
Oct 25, 2023 9.992 10.10 9.953 10.10 6,420 +0.03(+0.29%)
Oct 24, 2023 10.11 10.85 10.05 10.07 8,892 +0.19(+1.97%)
Oct 23, 2023 10.22 10.22 9.875 9.875 2,860 -0.37(-3.60%)
Oct 20, 2023 10.38 10.50 10.24 10.24 2,424 -0.14(-1.31%)
Oct 19, 2023 10.31 10.38 10.31 10.38 1,794 +0.16(+1.52%)
Oct 18, 2023 10.20 10.36 10.20 10.22 2,770 -0.02(-0.19%)
Oct 17, 2023 10.36 10.63 10.24 10.24 5,127 -0.02(-0.19%)
Oct 16, 2023 10.22 10.41 10.22 10.26 4,787 +0.04(+0.38%)
Oct 13, 2023 10.28 10.53 10.22 10.22 4,779 -0.11(-1.03%)
Oct 12, 2023 10.37 10.39 10.23 10.33 5,763 -0.06(-0.56%)
Oct 11, 2023 10.55 10.56 10.36 10.39 10,520 -0.22(-2.10%)
Oct 10, 2023 10.55 10.67 10.49 10.61 2,876 +0.19(+1.86%)
Oct 09, 2023 10.41 10.63 10.41 10.42 8,101 -0.13(-1.20%)
Oct 06, 2023 10.67 10.73 10.47 10.55 7,076 -0.07(-0.64%)
Oct 05, 2023 10.99 10.99 10.56 10.61 10,586 -0.21(-1.97%)
Oct 04, 2023 10.52 10.92 10.52 10.83 3,464 +0.27(+2.58%)
Oct 03, 2023 10.55 10.68 10.48 10.56 3,340 -0.11(-1.00%)
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.