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

First Gurty Banc (NQ: FGBI )

11.05 +0.26 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2016 9.177 9.292 9.177 9.206 4,543 -0.01(-0.06%)
Jun 29, 2016 9.206 9.211 9.177 9.211 7,842 -0.02(-0.19%)
Jun 28, 2016 9.257 9.263 9.175 9.229 3,563 +0.17(+1.84%)
Jun 27, 2016 9.033 9.246 9.033 9.062 7,704 -0.03(-0.32%)
Jun 24, 2016 9.148 9.216 9.091 9.091 30,006 -0.34(-3.60%)
Jun 23, 2016 9.231 9.430 9.229 9.430 14,691 +0.26(+2.89%)
Jun 22, 2016 9.154 9.234 9.154 9.165 1,058 -0.12(-1.30%)
Jun 21, 2016 9.286 9.286 9.194 9.286 363 +0.07(+0.80%)
Jun 20, 2016 9.148 9.257 9.148 9.212 1,371 +0.05(+0.58%)
Jun 17, 2016 9.194 9.194 9.160 9.160 6,667 -0.02(-0.19%)
Jun 16, 2016 9.200 9.206 9.177 9.177 14,346 +0.02(+0.27%)
Jun 14, 2016 9.159 9.152 9.152 9.152 3,160 +0.01(+0.11%)
Jun 13, 2016 9.199 9.216 9.137 9.142 15,975 -0.17(-1.83%)
Jun 10, 2016 9.313 9.313 9.313 9.313 354 +0.06(+0.68%)
Jun 09, 2016 9.313 9.313 9.199 9.251 10,924 +0.05(+0.56%)
Jun 08, 2016 9.199 9.228 9.199 9.199 7,450 +0.02(+0.19%)
Jun 07, 2016 9.114 9.228 9.114 9.182 8,644 +0.03(+0.37%)
Jun 06, 2016 9.006 9.228 9.006 9.148 9,088 +0.05(+0.50%)
Jun 03, 2016 9.057 9.114 9.057 9.103 3,160 +0.07(+0.82%)
Jun 02, 2016 9.057 9.057 9.028 9.028 1,834 -0.09(-0.94%)
Jun 01, 2016 9.171 9.205 9.114 9.114 6,016 +0.01(+0.06%)
May 31, 2016 9.290 9.291 9.108 9.108 5,833 -0.18(-1.96%)
May 27, 2016 9.285 9.290 9.290 9.290 2,633 -0.01(-0.12%)
May 26, 2016 9.302 9.302 9.302 9.302 175 +0.19(+2.06%)
May 24, 2016 9.103 9.114 9.114 9.114 228 +0.01(+0.06%)
May 23, 2016 9.103 9.108 9.085 9.108 1,051 -0.01(-0.06%)
May 20, 2016 9.057 9.342 8.972 9.114 31,601 +0.03(+0.38%)
May 19, 2016 9.114 9.114 9.006 9.080 10,364 -0.27(-2.92%)
May 18, 2016 9.114 9.353 9.035 9.353 7,545 +0.24(+2.69%)
May 17, 2016 9.108 9.108 9.043 9.108 1,495 -0.01(-0.06%)
May 16, 2016 9.114 9.117 9.023 9.114 14,955 +0.00(+0.00%)
May 13, 2016 8.886 9.114 8.886 9.114 21,684 +0.23(+2.56%)
May 12, 2016 8.888 8.889 8.886 8.886 2,457 +0.02(+0.26%)
May 11, 2016 9.103 9.103 8.863 8.863 2,212 -0.25(-2.75%)
May 10, 2016 9.097 9.114 9.097 9.114 12,640 +0.05(+0.57%)
May 09, 2016 9.114 9.114 8.972 9.063 1,899 -0.02(-0.19%)
May 06, 2016 9.021 9.103 8.972 9.080 10,291 +0.05(+0.57%)
May 05, 2016 9.000 9.028 9.000 9.028 1,028 +0.03(+0.32%)
May 04, 2016 8.983 9.114 8.983 9.000 11,604 +0.02(+0.19%)
May 02, 2016 9.114 8.983 8.983 8.983 5,968 -0.13(-1.44%)
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%)
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.