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

First Gurty Banc (NQ: FGBI )

11.07 -0.13 (-1.16%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 23, 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 (%)
Apr 28, 2016 9.114 9.114 9.114 9.114 1 -0.11(-1.24%)
Apr 27, 2016 9.165 9.313 9.057 9.228 24,274 +0.09(+0.93%)
Apr 26, 2016 9.256 9.256 9.142 9.142 791 +0.23(+2.56%)
Apr 25, 2016 8.915 8.915 8.915 8.915 828 -0.03(-0.32%)
Apr 22, 2016 8.875 8.943 8.875 8.943 18,019 +0.07(+0.77%)
Apr 21, 2016 8.863 8.875 8.863 8.875 1,578 +0.01(+0.15%)
Apr 19, 2016 8.972 8.862 8.862 8.862 7,022 +0.03(+0.30%)
Apr 18, 2016 8.870 8.870 8.835 8.835 4,290 -0.12(-1.34%)
Apr 15, 2016 8.909 8.954 8.858 8.954 4,072 +0.09(+0.96%)
Apr 13, 2016 8.829 8.869 8.869 8.869 86 +0.04(+0.45%)
Apr 12, 2016 8.858 8.886 8.829 8.829 4,803 -0.06(-0.64%)
Apr 11, 2016 8.972 8.972 8.829 8.886 2,041 -0.13(-1.39%)
Apr 08, 2016 9.410 9.444 8.846 9.011 13,166 +0.18(+2.06%)
Apr 07, 2016 8.829 8.829 8.829 8.829 351 +0.00(+0.01%)
Apr 06, 2016 8.829 8.833 8.801 8.828 5,828 +0.14(+1.63%)
Apr 05, 2016 8.772 8.864 8.687 8.687 7,610 -0.19(-2.10%)
Apr 04, 2016 8.873 8.873 8.873 8.873 2,498 +0.04(+0.49%)
Mar 31, 2016 8.829 8.829 8.829 8.829 57 +0.03(+0.32%)
Mar 30, 2016 8.823 8.829 8.629 8.801 5,663 +0.18(+2.11%)
Mar 29, 2016 8.516 8.647 8.516 8.618 3,010 -0.03(-0.33%)
Mar 28, 2016 8.624 8.806 8.624 8.647 5,730 -0.18(-2.00%)
Mar 24, 2016 8.943 8.823 8.823 8.823 3,862 +0.05(+0.52%)
Mar 23, 2016 8.972 8.972 8.761 8.778 8,345 -0.20(-2.22%)
Mar 22, 2016 9.000 9.114 8.880 8.977 37,126 -0.02(-0.25%)
Mar 21, 2016 9.034 9.034 9.000 9.000 2,666 -0.08(-0.88%)
Mar 17, 2016 9.011 9.080 9.080 9.080 17,555 +0.13(+1.40%)
Mar 16, 2016 8.889 9.293 8.881 8.954 6,049 +0.06(+0.64%)
Mar 15, 2016 8.881 8.898 8.881 8.898 1,833 +0.02(+0.18%)
Mar 14, 2016 9.262 9.262 8.881 8.881 3,848 -0.03(-0.38%)
Mar 11, 2016 8.915 8.915 8.915 8.915 597 -0.01(-0.13%)
Mar 10, 2016 8.985 9.163 8.926 8.926 8,437 +0.05(+0.51%)
Mar 09, 2016 8.932 9.360 8.881 8.881 16,817 -0.06(-0.63%)
Mar 08, 2016 8.937 8.938 8.937 8.937 3,835 -0.08(-0.94%)
Mar 07, 2016 9.022 9.022 9.022 9.022 773 +0.08(+0.95%)
Mar 04, 2016 8.915 8.937 8.915 8.937 2,307 +0.06(+0.63%)
Mar 03, 2016 8.881 8.881 8.881 8.881 313 -0.06(-0.63%)
Mar 02, 2016 8.937 8.937 8.937 8.937 5,674 +0.20(+2.26%)
Feb 29, 2016 8.909 8.740 8.740 8.740 7,625 -0.17(-1.90%)
Feb 26, 2016 8.960 9.022 8.909 8.909 5,690 -0.43(-4.65%)
Feb 25, 2016 8.937 9.343 8.937 9.343 2,310 +0.07(+0.79%)
Feb 24, 2016 9.270 9.270 9.265 9.270 984 +0.00(+0.00%)
Feb 22, 2016 9.010 9.270 9.270 9.270 1,418 +0.36(+3.98%)
Feb 16, 2016 10.07 8.915 8.915 8.915 4,610 -0.04(-0.44%)
Feb 12, 2016 8.921 8.954 8.954 8.954 532 -1.18(-11.61%)
Feb 11, 2016 10.12 10.12 10.12 10.13 374 +1.19(+13.34%)
Feb 10, 2016 8.943 8.943 8.937 8.937 480 -0.33(-3.52%)
Feb 09, 2016 9.304 9.304 9.264 9.264 1,833 -0.07(-0.74%)
Feb 08, 2016 9.332 9.332 9.332 9.332 195 +0.39(+4.42%)
Feb 05, 2016 8.915 8.937 8.915 8.937 4,112 -0.10(-1.10%)
Feb 04, 2016 9.383 9.383 9.037 9.037 549 +0.13(+1.43%)
Feb 02, 2016 8.853 8.909 8.909 8.909 17 -0.39(-4.24%)
Feb 01, 2016 9.304 9.304 9.304 9.304 2,257 +0.24(+2.68%)
Jan 29, 2016 8.740 9.304 8.740 9.062 3,711 +0.54(+6.35%)
Jan 28, 2016 9.022 9.022 8.492 8.520 8,753 -0.92(-9.74%)
Jan 26, 2016 9.589 9.439 9.439 9.439 177 +0.11(+1.15%)
Jan 25, 2016 9.332 9.332 9.332 9.332 1,620 -0.15(-1.55%)
Jan 22, 2016 9.451 9.496 9.445 9.479 31,760 -0.05(-0.53%)
Jan 21, 2016 9.530 9.552 9.530 9.530 5,497 -0.06(-0.65%)
Jan 20, 2016 9.592 9.592 9.445 9.592 15,845 -0.14(-1.39%)
Jan 19, 2016 10.39 10.39 9.727 9.727 4,726 -0.78(-7.39%)
Jan 15, 2016 10.57 10.50 10.50 10.50 7,625 -0.02(-0.18%)
Jan 14, 2016 10.58 10.58 10.52 10.52 3,901 -0.05(-0.48%)
Jan 13, 2016 10.57 10.59 10.57 10.57 2,534 -0.14(-1.32%)
Jan 12, 2016 11.14 11.14 10.51 10.71 16,776 +0.14(+1.33%)
Jan 11, 2016 10.71 10.71 10.57 10.57 3,502 -0.03(-0.27%)
Jan 08, 2016 10.91 10.91 10.60 10.60 2,034 +0.00(+0.00%)
Jan 07, 2016 11.02 11.02 10.58 10.60 6,246 -0.52(-4.67%)
Jan 06, 2016 11.07 11.12 11.07 11.12 767 +0.12(+1.13%)
Jan 05, 2016 10.92 11.02 10.92 11.00 1,253 +0.42(+4.00%)
Dec 31, 2015 10.57 10.57 10.57 10.57 24 -0.51(-4.58%)
Dec 30, 2015 11.14 11.22 10.96 11.08 2,326 -0.12(-1.11%)
Dec 29, 2015 10.94 11.06 10.94 11.20 5,281 -0.08(-0.70%)
Dec 28, 2015 11.28 11.29 11.28 11.28 2,546 +0.01(+0.05%)
Dec 24, 2015 11.28 11.28 11.28 11.28 1,418 -0.01(-0.05%)
Dec 23, 2015 11.26 11.28 11.26 11.28 3,378 +0.06(+0.55%)
Dec 22, 2015 10.51 11.28 10.51 11.22 6,857 -0.91(-7.53%)
Dec 21, 2015 10.60 12.16 10.56 12.13 5,570 +1.08(+9.77%)
Dec 18, 2015 10.77 11.05 10.65 11.05 31,203 +0.01(+0.10%)
Dec 17, 2015 11.03 11.04 10.89 11.04 5,622 +0.08(+0.71%)
Dec 16, 2015 11.04 11.05 10.96 10.96 4,936 -0.09(-0.81%)
Dec 15, 2015 10.52 11.05 10.52 11.05 58,802 +0.01(+0.05%)
Dec 14, 2015 11.03 11.05 10.53 11.05 16,481 +0.15(+1.33%)
Dec 11, 2015 11.17 11.17 10.57 10.90 1,992 +0.03(+0.26%)
Dec 10, 2015 10.88 10.88 10.88 10.88 273 +0.48(+4.57%)
Dec 09, 2015 10.92 10.92 10.40 10.40 575 -0.79(-7.10%)
Dec 08, 2015 11.48 11.50 10.34 11.19 11,970 -0.63(-5.30%)
Dec 07, 2015 11.84 11.84 11.61 11.82 5,172 +0.07(+0.57%)
Dec 04, 2015 11.83 11.83 11.60 11.75 741 -0.07(-0.62%)
Dec 03, 2015 11.87 11.87 11.70 11.83 5,199 +0.24(+2.08%)
Dec 02, 2015 12.01 12.01 11.59 11.59 24,051 +0.01(+0.10%)
Dec 01, 2015 11.47 11.57 11.25 11.57 16,058 +0.21(+1.87%)
Nov 30, 2015 11.36 11.36 11.26 11.36 6,517 +0.14(+1.25%)
Nov 27, 2015 11.38 11.38 11.22 11.22 795 -0.08(-0.74%)
Nov 25, 2015 11.31 11.31 11.31 11.31 7,146 +0.03(+0.25%)
Nov 24, 2015 11.24 11.47 11.24 11.28 48,599 -0.03(-0.25%)
Nov 23, 2015 11.31 11.31 11.31 11.31 895 -0.16(-1.42%)
Nov 20, 2015 11.22 11.47 11.22 11.47 32,284 -0.01(-0.05%)
Nov 19, 2015 11.25 11.48 11.25 11.47 7,026 +0.35(+3.17%)
Nov 18, 2015 11.12 11.18 11.12 11.12 4,180 -0.07(-0.60%)
Nov 17, 2015 11.12 11.19 11.10 11.19 7,941 +0.41(+3.84%)
Nov 16, 2015 10.79 10.79 10.77 10.77 4,852 -0.55(-4.89%)
Nov 13, 2015 11.33 11.33 11.33 11.33 641 +0.81(+7.66%)
Nov 10, 2015 10.44 10.52 10.52 10.52 893 -0.64(-5.72%)
Nov 09, 2015 10.55 11.44 10.10 11.16 17,037 +0.40(+3.75%)
Nov 06, 2015 10.77 11.07 10.35 10.76 51,182 +0.26(+2.51%)
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.