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, 2020 9.450 9.670 9.394 9.599 8,582 -0.02(-0.16%)
Jun 29, 2020 9.709 9.890 9.497 9.615 27,969 -0.33(-3.31%)
Jun 26, 2020 9.450 10.20 8.877 9.944 140,402 +0.27(+2.76%)
Jun 25, 2020 9.270 9.678 9.222 9.678 25,537 +0.34(+3.61%)
Jun 24, 2020 9.285 9.803 9.262 9.340 23,589 -0.15(-1.57%)
Jun 23, 2020 9.497 9.576 9.293 9.489 17,003 -0.01(-0.08%)
Jun 22, 2020 9.544 9.748 9.218 9.497 19,726 -0.29(-2.97%)
Jun 19, 2020 10.09 10.25 9.383 9.788 59,244 +0.22(+2.30%)
Jun 18, 2020 9.359 9.599 9.273 9.568 24,110 +0.17(+1.81%)
Jun 17, 2020 9.684 9.692 9.166 9.397 18,525 -0.06(-0.66%)
Jun 16, 2020 9.730 10.71 9.273 9.459 15,366 +0.09(+0.99%)
Jun 15, 2020 9.204 9.754 9.080 9.366 22,196 +0.16(+1.77%)
Jun 12, 2020 9.699 9.823 9.142 9.204 25,170 -0.14(-1.49%)
Jun 11, 2020 9.537 9.537 8.936 9.343 76,982 -0.61(-6.15%)
Jun 10, 2020 10.46 10.53 9.955 9.955 16,504 -0.27(-2.65%)
Jun 09, 2020 10.42 10.67 10.13 10.23 13,441 -0.46(-4.35%)
Jun 08, 2020 10.34 11.04 10.22 10.69 20,377 +0.43(+4.15%)
Jun 05, 2020 9.947 10.54 9.661 10.27 24,783 +0.68(+7.11%)
Jun 04, 2020 9.924 10.35 9.475 9.583 23,221 -0.49(-4.85%)
Jun 03, 2020 9.916 10.38 9.916 10.07 12,838 +0.46(+4.84%)
Jun 02, 2020 9.800 11.04 9.571 9.606 17,732 +0.04(+0.40%)
Jun 01, 2020 10.27 10.27 9.417 9.568 16,363 +0.35(+3.78%)
May 29, 2020 10.33 10.33 9.010 9.219 19,490 -0.65(-6.59%)
May 28, 2020 9.746 10.10 9.746 9.870 17,678 +0.32(+3.33%)
May 27, 2020 9.459 9.723 9.336 9.552 18,429 +0.25(+2.66%)
May 26, 2020 9.583 9.723 9.297 9.304 13,727 -0.10(-1.07%)
May 22, 2020 9.800 9.800 9.304 9.405 15,618 -0.40(-4.03%)
May 21, 2020 9.963 10.03 9.800 9.800 9,477 -0.51(-4.96%)
May 20, 2020 9.924 10.51 9.831 10.31 9,923 +0.40(+3.98%)
May 19, 2020 9.529 10.26 9.529 9.916 12,030 -0.23(-2.29%)
May 18, 2020 9.668 10.15 9.545 10.15 15,415 +0.84(+9.08%)
May 15, 2020 9.258 9.730 8.956 9.304 17,425 +0.04(+0.42%)
May 14, 2020 8.948 9.273 8.793 9.266 24,305 +0.35(+3.91%)
May 13, 2020 9.103 9.297 8.909 8.917 22,498 -0.01(-0.09%)
May 12, 2020 10.02 10.02 8.909 8.925 20,448 -1.08(-10.77%)
May 11, 2020 10.20 10.39 9.839 10.00 14,015 -0.25(-2.42%)
May 08, 2020 10.12 10.44 10.11 10.25 9,551 +0.17(+1.69%)
May 07, 2020 9.885 10.08 9.878 10.08 6,510 +0.22(+2.20%)
May 06, 2020 10.19 10.19 9.785 9.862 3,646 -0.09(-0.93%)
May 05, 2020 9.823 10.29 9.823 9.955 13,715 +0.24(+2.47%)
May 04, 2020 9.909 10.42 9.529 9.715 10,927 +0.36(+3.89%)
May 01, 2020 10.65 10.85 9.351 9.351 10,584 -1.12(-10.66%)
Apr 30, 2020 12.39 12.39 10.47 10.47 13,318 -2.02(-16.19%)
Apr 29, 2020 11.72 12.78 11.72 12.49 11,291 +1.25(+11.10%)
Apr 28, 2020 10.95 11.24 10.85 11.24 6,208 +0.78(+7.48%)
Apr 27, 2020 10.72 10.77 9.769 10.46 12,176 +0.71(+7.31%)
Apr 24, 2020 9.467 10.22 9.467 9.746 5,292 +0.64(+7.06%)
Apr 23, 2020 10.07 10.08 8.747 9.103 32,133 -0.46(-4.78%)
Apr 22, 2020 10.33 10.46 9.242 9.560 9,100 +0.57(+6.38%)
Apr 21, 2020 10.27 10.29 8.987 8.987 10,530 -1.35(-13.04%)
Apr 20, 2020 10.54 10.55 10.33 10.33 3,735 +0.34(+3.41%)
Apr 17, 2020 9.421 9.994 9.142 9.994 14,327 +0.70(+7.50%)
Apr 16, 2020 9.885 10.39 8.909 9.297 23,880 -0.59(-5.96%)
Apr 15, 2020 10.96 10.96 9.730 9.885 11,368 -1.62(-14.07%)
Apr 14, 2020 11.63 12.02 11.50 11.50 5,496 +0.12(+1.02%)
Apr 13, 2020 11.85 12.29 11.39 11.39 18,216 -0.50(-4.17%)
Apr 09, 2020 11.73 11.88 11.42 11.88 5,034 +0.81(+7.27%)
Apr 08, 2020 11.02 11.09 10.53 11.08 14,015 +0.54(+5.15%)
Apr 07, 2020 10.08 11.23 10.07 10.54 13,558 +0.85(+8.80%)
Apr 06, 2020 11.00 11.01 9.413 9.684 42,691 -1.06(-9.88%)
Apr 03, 2020 11.43 12.01 10.75 10.75 17,167 -0.68(-5.97%)
Apr 02, 2020 10.85 11.61 10.54 11.43 18,437 +0.71(+6.65%)
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.