Skip to main content

First Gurty Banc (NQ: FGBI )

8.660 -0.060 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 26.39 26.73 26.24 26.33 36,163 -0.28(-1.05%)
May 27, 2022 26.14 26.68 25.93 26.61 33,070 +0.65(+2.50%)
May 26, 2022 25.43 26.06 25.39 25.96 30,497 +0.34(+1.34%)
May 25, 2022 25.16 25.64 25.06 25.62 25,862 +0.27(+1.07%)
May 24, 2022 24.99 25.53 24.68 25.35 35,573 +0.14(+0.54%)
May 23, 2022 24.92 25.44 24.64 25.22 43,940 +0.42(+1.71%)
May 20, 2022 25.22 25.65 24.46 24.79 30,773 -0.01(-0.04%)
May 19, 2022 24.35 26.06 23.55 24.80 78,435 -0.35(-1.40%)
May 18, 2022 26.15 26.15 24.96 25.15 36,593 -0.89(-3.43%)
May 17, 2022 26.11 26.15 25.70 26.05 30,507 +0.14(+0.56%)
May 16, 2022 25.93 25.94 25.43 25.90 48,740 -0.03(-0.10%)
May 13, 2022 25.79 25.93 25.45 25.93 38,802 +0.23(+0.91%)
May 12, 2022 25.29 25.69 25.07 25.69 36,166 +0.08(+0.32%)
May 11, 2022 25.37 25.86 24.54 25.61 74,385 +0.35(+1.39%)
May 10, 2022 25.24 25.70 24.48 25.26 65,879 +0.32(+1.27%)
May 09, 2022 24.55 25.24 24.08 24.95 80,096 +0.37(+1.50%)
May 06, 2022 24.13 24.74 23.74 24.58 63,671 +0.45(+1.87%)
May 05, 2022 23.57 24.74 23.57 24.13 65,852 +0.79(+3.40%)
May 04, 2022 22.76 23.50 22.50 23.33 36,443 +0.26(+1.13%)
May 03, 2022 21.74 23.27 21.63 23.07 71,641 +0.98(+4.45%)
May 02, 2022 20.91 22.09 20.73 22.09 40,234 +1.34(+6.48%)
Apr 29, 2022 20.66 21.28 20.63 20.74 17,000 +0.11(+0.52%)
Apr 28, 2022 20.53 20.63 20.16 20.63 6,834 +0.00(+0.00%)
Apr 27, 2022 20.35 20.69 20.32 20.63 4,710 +0.28(+1.40%)
Apr 26, 2022 20.88 20.88 20.34 20.35 4,807 -0.64(-3.03%)
Apr 25, 2022 20.91 21.14 20.38 20.99 15,619 +0.15(+0.74%)
Apr 22, 2022 20.83 21.08 20.42 20.83 14,510 +0.14(+0.65%)
Apr 21, 2022 20.79 21.33 20.70 20.70 4,072 -0.08(-0.39%)
Apr 20, 2022 20.68 21.39 20.68 20.78 5,990 +0.08(+0.39%)
Apr 19, 2022 21.01 21.01 20.57 20.70 4,359 -0.18(-0.86%)
Apr 18, 2022 21.02 21.02 20.67 20.88 8,216 -0.33(-1.57%)
Apr 14, 2022 21.46 21.63 21.21 21.21 4,282 -0.12(-0.55%)
Apr 13, 2022 21.24 21.51 21.24 21.33 3,701 +0.09(+0.42%)
Apr 12, 2022 21.06 21.75 20.96 21.24 15,774 +0.09(+0.43%)
Apr 11, 2022 20.60 21.19 20.34 21.15 8,129 -0.20(-0.93%)
Apr 08, 2022 21.40 21.41 20.75 21.35 3,774 -0.06(-0.30%)
Apr 07, 2022 21.44 21.44 21.41 21.41 1,501 -0.04(-0.17%)
Apr 06, 2022 21.59 21.64 21.39 21.45 5,190 -0.16(-0.75%)
Apr 05, 2022 21.59 21.61 21.33 21.61 5,580 +0.10(+0.46%)
Apr 04, 2022 21.60 21.62 21.38 21.51 3,116 +0.05(+0.21%)
Apr 01, 2022 21.87 21.87 21.46 21.46 15,922 -0.13(-0.58%)
Mar 31, 2022 21.73 21.73 21.33 21.59 5,504 -0.05(-0.25%)
Mar 30, 2022 21.92 22.19 21.47 21.64 15,209 -0.08(-0.37%)
Mar 29, 2022 21.87 21.94 21.64 21.73 6,569 -0.10(-0.45%)
Mar 28, 2022 21.20 21.83 21.20 21.83 14,755 +0.53(+2.50%)
Mar 25, 2022 21.78 21.78 20.89 21.29 3,796 -0.32(-1.50%)
Mar 24, 2022 21.55 21.62 21.18 21.62 1,883 +0.16(+0.76%)
Mar 23, 2022 21.16 21.65 20.18 21.46 11,646 +0.38(+1.80%)
Mar 22, 2022 21.56 21.56 20.84 21.08 5,914 -0.31(-1.43%)
Mar 21, 2022 21.87 21.87 21.04 21.38 11,095 -0.58(-2.63%)
Mar 18, 2022 19.96 22.59 19.96 21.96 59,245 +0.97(+4.64%)
Mar 17, 2022 19.85 20.99 19.85 20.99 16,557 +0.82(+4.09%)
Mar 16, 2022 19.53 20.32 19.53 20.16 8,224 +0.68(+3.49%)
Mar 15, 2022 19.19 19.53 19.19 19.48 7,998 +0.48(+2.55%)
Mar 14, 2022 19.37 19.40 18.99 19.00 3,861 -0.24(-1.26%)
Mar 11, 2022 19.35 19.35 18.84 19.24 5,559 +0.13(+0.66%)
Mar 10, 2022 19.12 19.54 19.03 19.11 7,734 -0.33(-1.70%)
Mar 09, 2022 19.31 19.53 19.12 19.45 5,932 +0.31(+1.64%)
Mar 08, 2022 19.29 19.37 18.82 19.13 4,023 -0.16(-0.84%)
Mar 07, 2022 19.97 19.97 19.08 19.29 5,195 -0.64(-3.19%)
Mar 04, 2022 19.90 19.93 19.57 19.93 2,722 -0.04(-0.22%)
Mar 03, 2022 19.70 19.97 19.59 19.97 5,420 +0.39(+2.01%)
Mar 02, 2022 19.51 19.97 19.42 19.58 23,255 +0.12(+0.62%)
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.