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 (%)
Sep 30, 2020 9.685 9.899 9.430 9.629 12,970 -0.06(-0.57%)
Sep 29, 2020 9.669 9.685 9.589 9.685 2,708 +0.10(+1.00%)
Sep 28, 2020 9.732 9.852 9.486 9.589 7,911 +0.23(+2.46%)
Sep 25, 2020 9.303 9.434 9.278 9.359 5,156 -0.15(-1.59%)
Sep 24, 2020 9.398 9.510 9.176 9.510 6,498 +0.21(+2.22%)
Sep 23, 2020 9.343 9.565 9.303 9.303 10,534 -0.04(-0.43%)
Sep 22, 2020 9.923 9.923 9.343 9.343 18,215 -0.41(-4.16%)
Sep 21, 2020 10.15 10.15 9.434 9.748 17,354 -0.44(-4.31%)
Sep 18, 2020 10.39 10.41 9.913 10.19 25,991 -0.02(-0.23%)
Sep 17, 2020 10.55 10.74 10.13 10.21 12,378 -0.53(-4.97%)
Sep 16, 2020 11.29 11.37 10.73 10.75 12,646 -0.44(-3.93%)
Sep 15, 2020 11.53 11.53 10.70 11.18 3,377 -0.23(-1.99%)
Sep 14, 2020 11.18 11.41 11.18 11.41 7,682 +0.35(+3.12%)
Sep 11, 2020 10.99 11.51 10.80 11.07 6,879 -0.19(-1.67%)
Sep 10, 2020 11.11 11.26 10.86 11.26 3,925 +0.25(+2.28%)
Sep 09, 2020 11.55 11.55 10.82 11.00 7,350 -0.43(-3.77%)
Sep 08, 2020 10.87 11.53 10.60 11.44 6,813 +0.45(+4.07%)
Sep 04, 2020 11.54 11.54 10.35 10.99 15,671 -0.58(-5.02%)
Sep 03, 2020 11.25 11.73 11.25 11.57 11,316 +0.43(+3.88%)
Sep 02, 2020 10.37 11.26 10.23 11.14 9,024 +0.60(+5.66%)
Sep 01, 2020 10.18 10.54 10.18 10.54 10,694 +0.47(+4.68%)
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%)
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.