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

First Gurty Banc (NQ: FGBI )

10.68 -0.52 (-4.64%)
Streaming Delayed Price Updated: 3:41 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 (%)
Aug 31, 2020 10.24 10.37 9.929 10.07 11,983 -0.30(-2.88%)
Aug 28, 2020 10.09 10.40 10.09 10.37 16,690 +0.38(+3.85%)
Aug 27, 2020 9.858 10.17 9.802 9.984 10,857 +0.20(+2.00%)
Aug 26, 2020 9.890 9.890 9.591 9.788 5,172 +0.02(+0.16%)
Aug 25, 2020 9.835 9.895 9.772 9.772 6,924 +0.03(+0.32%)
Aug 24, 2020 10.06 10.06 9.740 9.740 2,351 -0.20(-2.05%)
Aug 21, 2020 10.20 10.20 9.835 9.944 9,810 -0.25(-2.46%)
Aug 20, 2020 10.13 10.21 10.12 10.20 3,999 -0.24(-2.33%)
Aug 19, 2020 10.20 10.68 10.20 10.44 11,774 +0.35(+3.42%)
Aug 18, 2020 10.09 10.21 10.09 10.09 3,550 -0.05(-0.46%)
Aug 17, 2020 10.49 10.49 10.14 10.14 2,322 -0.31(-2.93%)
Aug 14, 2020 9.811 10.49 9.811 10.45 12,868 +0.57(+5.80%)
Aug 13, 2020 9.678 9.952 9.607 9.874 13,790 +0.22(+2.28%)
Aug 12, 2020 9.693 9.693 9.576 9.654 6,161 +0.08(+0.82%)
Aug 11, 2020 9.805 9.805 9.576 9.576 6,583 -0.02(-0.25%)
Aug 10, 2020 9.679 9.679 9.576 9.599 5,455 +0.00(+0.00%)
Aug 07, 2020 9.788 9.788 9.591 9.599 2,165 +0.00(+0.00%)
Aug 06, 2020 9.764 9.976 9.599 9.599 3,224 -0.16(-1.69%)
Aug 05, 2020 9.419 9.764 9.419 9.764 3,627 +0.41(+4.36%)
Aug 04, 2020 9.301 9.356 9.301 9.356 1,655 +0.08(+0.85%)
Aug 03, 2020 9.317 9.317 9.277 9.277 2,737 +0.02(+0.25%)
Jul 31, 2020 9.332 9.474 9.254 9.254 4,841 -0.08(-0.84%)
Jul 30, 2020 9.144 9.591 9.144 9.332 7,738 -0.09(-0.92%)
Jul 29, 2020 9.442 9.536 9.419 9.419 2,213 +0.14(+1.52%)
Jul 28, 2020 9.277 9.497 9.144 9.277 8,155 -0.26(-2.72%)
Jul 27, 2020 9.348 9.536 9.348 9.536 1,154 +0.20(+2.19%)
Jul 24, 2020 9.458 9.458 9.262 9.332 5,860 -0.12(-1.25%)
Jul 23, 2020 9.450 9.450 9.450 9.450 1,118 -0.24(-2.43%)
Jul 22, 2020 9.693 9.693 9.560 9.685 6,408 +0.15(+1.56%)
Jul 21, 2020 9.568 9.568 9.426 9.536 1,995 -0.04(-0.41%)
Jul 20, 2020 9.576 9.576 9.289 9.576 3,798 +0.15(+1.58%)
Jul 17, 2020 9.489 9.531 9.230 9.426 6,242 -0.12(-1.23%)
Jul 16, 2020 9.505 9.560 9.411 9.544 4,178 +0.05(+0.50%)
Jul 15, 2020 9.536 9.733 9.364 9.497 10,810 +0.16(+1.68%)
Jul 14, 2020 9.568 9.568 9.340 9.340 4,222 -0.20(-2.06%)
Jul 13, 2020 9.811 9.858 9.466 9.536 9,080 -0.04(-0.41%)
Jul 10, 2020 9.631 9.631 9.293 9.576 11,339 +0.31(+3.39%)
Jul 09, 2020 9.654 9.654 9.128 9.262 17,064 -0.68(-6.79%)
Jul 08, 2020 9.842 9.937 9.685 9.937 7,513 -0.03(-0.31%)
Jul 07, 2020 10.20 10.34 9.968 9.968 7,947 -0.45(-4.30%)
Jul 06, 2020 10.24 10.77 10.20 10.42 16,099 +0.27(+2.71%)
Jul 02, 2020 10.46 10.73 10.05 10.14 13,250 -0.14(-1.37%)
Jul 01, 2020 9.638 10.28 9.638 10.28 50,877 +0.68(+7.11%)
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%)
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.