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

First Gurty Banc (NQ: FGBI )

10.63 +0.13 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 29, 2020 10.20 10.20 8.898 9.104 19,737 -0.64(-6.59%)
May 28, 2020 9.624 9.976 9.624 9.747 17,902 +0.31(+3.33%)
May 27, 2020 9.341 9.601 9.219 9.433 18,662 +0.24(+2.66%)
May 26, 2020 9.464 9.601 9.181 9.188 13,901 -0.10(-1.07%)
May 22, 2020 9.678 9.678 9.188 9.288 15,816 -0.39(-4.03%)
May 21, 2020 9.839 9.907 9.678 9.678 9,596 -0.50(-4.96%)
May 20, 2020 9.800 10.38 9.708 10.18 10,049 +0.39(+3.98%)
May 19, 2020 9.410 10.13 9.410 9.793 12,182 -0.23(-2.29%)
May 18, 2020 9.548 10.02 9.425 10.02 15,610 +0.83(+9.08%)
May 15, 2020 9.142 9.609 8.844 9.188 17,645 +0.04(+0.42%)
May 14, 2020 8.836 9.158 8.683 9.150 24,612 +0.34(+3.91%)
May 13, 2020 8.989 9.181 8.798 8.806 22,782 -0.01(-0.09%)
May 12, 2020 9.892 9.892 8.798 8.813 20,707 -1.06(-10.77%)
May 11, 2020 10.08 10.26 9.716 9.877 14,192 -0.24(-2.42%)
May 08, 2020 9.992 10.31 9.984 10.12 9,672 +0.17(+1.69%)
May 07, 2020 9.762 9.953 9.754 9.953 6,593 +0.21(+2.20%)
May 06, 2020 10.06 10.06 9.663 9.739 3,692 -0.09(-0.93%)
May 05, 2020 9.701 10.16 9.701 9.831 13,889 +0.24(+2.47%)
May 04, 2020 9.785 10.29 9.410 9.594 11,065 +0.36(+3.89%)
May 01, 2020 10.52 10.71 9.234 9.234 10,718 -1.10(-10.66%)
Apr 30, 2020 12.23 12.23 10.34 10.34 13,486 -2.00(-16.19%)
Apr 29, 2020 11.58 12.62 11.58 12.33 11,434 +1.23(+11.10%)
Apr 28, 2020 10.81 11.10 10.71 11.10 6,287 +0.77(+7.48%)
Apr 27, 2020 10.59 10.63 9.647 10.33 12,329 +0.70(+7.31%)
Apr 24, 2020 9.349 10.09 9.349 9.624 5,359 +0.63(+7.06%)
Apr 23, 2020 9.946 9.953 8.637 8.989 32,539 -0.45(-4.78%)
Apr 22, 2020 10.21 10.33 9.127 9.441 9,215 +0.57(+6.38%)
Apr 21, 2020 10.14 10.16 8.875 8.875 10,663 -1.33(-13.04%)
Apr 20, 2020 10.40 10.42 10.21 10.21 3,782 +0.34(+3.41%)
Apr 17, 2020 9.303 9.869 9.028 9.869 14,508 +0.69(+7.50%)
Apr 16, 2020 9.762 10.26 8.798 9.181 24,182 -0.58(-5.96%)
Apr 15, 2020 10.83 10.83 9.609 9.762 11,511 -1.60(-14.07%)
Apr 14, 2020 11.48 11.87 11.36 11.36 5,565 +0.11(+1.02%)
Apr 13, 2020 11.71 12.13 11.25 11.25 18,447 -0.49(-4.17%)
Apr 09, 2020 11.58 11.74 11.28 11.74 5,097 +0.80(+7.27%)
Apr 08, 2020 10.88 10.95 10.39 10.94 14,192 +0.54(+5.15%)
Apr 07, 2020 9.953 11.09 9.946 10.40 13,729 +0.84(+8.80%)
Apr 06, 2020 10.86 10.87 9.295 9.563 43,231 -1.05(-9.88%)
Apr 03, 2020 11.28 11.86 10.61 10.61 17,384 -0.67(-5.97%)
Apr 02, 2020 10.71 11.47 10.40 11.28 18,670 +0.70(+6.65%)
Apr 01, 2020 10.01 10.66 9.946 10.58 14,476 -0.46(-4.16%)
Mar 31, 2020 10.50 11.04 9.907 11.04 6,991 -0.15(-1.30%)
Mar 30, 2020 10.52 11.32 9.946 11.19 6,589 +0.85(+8.22%)
Mar 27, 2020 10.71 11.62 10.25 10.34 18,299 -0.76(-6.83%)
Mar 26, 2020 11.38 11.83 10.72 11.09 15,073 -0.55(-4.73%)
Mar 25, 2020 11.86 11.86 10.92 11.64 10,641 -0.21(-1.81%)
Mar 24, 2020 11.48 11.86 10.57 11.86 24,016 +1.29(+12.24%)
Mar 23, 2020 13.00 13.00 10.18 10.57 10,689 -2.47(-18.96%)
Mar 20, 2020 12.03 13.04 11.51 13.04 19,475 +0.52(+4.19%)
Mar 19, 2020 10.93 12.58 10.93 12.51 13,295 +1.00(+8.70%)
Mar 18, 2020 13.26 13.26 11.38 11.51 13,983 -1.87(-13.99%)
Mar 17, 2020 11.92 13.38 11.68 13.38 19,726 +2.54(+23.43%)
Mar 16, 2020 11.15 11.47 10.31 10.84 28,284 -0.36(-3.25%)
Mar 13, 2020 10.37 11.83 10.24 11.21 27,034 +2.62(+30.45%)
Mar 12, 2020 10.65 11.35 8.592 8.592 10,003 -3.01(-25.95%)
Mar 11, 2020 12.13 12.13 11.60 11.60 11,265 -0.69(-5.61%)
Mar 10, 2020 11.94 12.29 11.56 12.29 5,311 +0.71(+6.09%)
Mar 09, 2020 12.70 12.70 10.96 11.59 9,800 -1.11(-8.78%)
Mar 06, 2020 12.89 12.91 12.70 12.70 6,989 -0.22(-1.70%)
Mar 05, 2020 12.88 12.97 12.66 12.92 14,299 -0.16(-1.22%)
Mar 04, 2020 13.12 13.12 12.93 13.08 6,663 +0.30(+2.31%)
Mar 03, 2020 13.65 14.86 12.74 12.79 15,720 -0.26(-1.98%)
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.