Holen Sie sich die Stockscreener-App
8.22
0.74%
0.06
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $8.36 | $8.13 | $0.23 | 11,401.0 | +0.74% |
| 2026-10-15 | $8.26 | $8.02 | $0.245 | 11,458.0 | +2.64% |
| 2026-10-14 | $8.07 | $7.79 | $0.28 | 19,592.0 | -1.73% |
| 2026-10-13 | $8.39 | $8.09 | $0.30 | 61,878.0 | -3.35% |
| 2026-10-12 | $8.57 | $8.23 | $0.345 | 11,750.0 | +0.36% |
| 2026-10-09 | $8.42 | $8.25 | $0.17 | 11,742.0 | -1.65% |
| 2026-10-08 | $8.52 | $8.07 | $0.445 | 29,807.0 | +2.42% |
| 2026-10-07 | $8.56 | $8.25 | $0.315 | 17,684.0 | -2.59% |
| 2026-10-06 | $8.79 | $8.36 | $0.43 | 15,766.0 | -2.30% |
| 2026-10-05 | $8.93 | $8.22 | $0.71 | 57,267.0 | +4.69% |
| 2026-10-02 | $8.55 | $8.22 | $0.33 | 26,932.0 | +1.47% |
| 2026-10-01 | $8.26 | $7.76 | $0.50 | 20,734.0 | +1.24% |
| 2026-09-30 | $8.40 | $8.08 | $0.325 | 12,908.0 | -3.69% |
| 2026-09-29 | $8.40 | $8.04 | $0.36 | 15,674.0 | +3.32% |
| 2026-09-28 | $8.13 | $7.92 | $0.21 | 12,318.0 | +1.50% |
| 2026-09-25 | $8.18 | $7.94 | $0.24 | 13,913.0 | +1.26% |
| 2026-09-24 | $7.99 | $7.69 | $0.2951 | 14,157.0 | +3.81% |
| 2026-09-23 | $8.57 | $7.62 | $0.95 | 18,020.0 | -8.96% |
| 2026-09-22 | $8.71 | $8.36 | $0.35 | 12,976.0 | -1.41% |
| 2026-09-21 | $8.60 | $8.41 | $0.1871 | 13,182.0 | -1.85% |
| 2026-09-18 | $8.88 | $8.46 | $0.42 | 155,894.0 | -0.35% |
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Guaranty Bancshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FGBI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Guaranty Bancshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $8.93 | $7.76 | $1.17 | 296,011.0 | +1.61% |
| 2026-09 | $8.88 | $7.62 | $1.26 | 460,966.0 | -4.71% |
| 2026-08 | $9.88 | $7.95 | $1.93 | 408,205.0 | -11.47% |
| 2026-07 | $10.62 | $8.99 | $1.63 | 688,916.0 | -4.77% |
| 2026-06 | $11.02 | $9.31 | $1.71 | 1,379,381.0 | +5.33% |
| 2026-05 | $10.36 | $8.69 | $1.67 | 688,101.0 | +0.84% |
| 2026-04 | $10.07 | $8.08 | $1.99 | 767,815.0 | +16.75% |
| 2026-03 | $8.97 | $7.83 | $1.15 | 181,868.0 | -7.83% |
| 2026-02 | $9.41 | $8.39 | $1.02 | 242,990.0 | +4.51% |
| 2026-01 | $8.46 | $5.35 | $3.12 | 462,763.0 | +56.98% |
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.49 | $4.31 | $1.18 | 490,000.0 | +12.73% |
| 2025-11 | $7.00 | $4.67 | $2.32 | 456,985.0 | -26.98% |
| 2025-10 | $9.36 | $6.36 | $3.00 | 329,252.0 | -18.20% |
| 2025-09 | $8.74 | $8.02 | $0.7165 | 106,963.0 | -4.75% |
| 2025-08 | $8.42 | $7.70 | $0.72 | 134,614.0 | -2.77% |
| 2025-07 | $9.19 | $8.12 | $1.07 | 143,798.0 | +5.35% |
| 2025-06 | $9.01 | $7.40 | $1.61 | 308,133.0 | -7.12% |
| 2025-05 | $10.00 | $8.74 | $1.26 | 514,135.0 | -5.85% |
| 2025-04 | $10.55 | $7.09 | $3.46 | 439,204.0 | +22.08% |
| 2025-03 | $8.77 | $6.55 | $2.21 | 296,306.0 | -9.84% |
| 2025-02 | $10.53 | $8.19 | $2.34 | 215,335.0 | -16.93% |
| 2025-01 | $11.50 | $10.14 | $1.36 | 223,307.0 | -9.51% |
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.25 | $11.32 | $3.93 | 225,100.0 | -20.13% |
| 2024-11 | $14.31 | $10.50 | $3.81 | 264,475.0 | +33.12% |
| 2024-10 | $10.79 | $9.99 | $0.805 | 195,653.0 | +0.94% |
| 2024-09 | $11.02 | $9.86 | $1.16 | 201,807.0 | +3.30% |
| 2024-08 | $10.97 | $10.00 | $0.9699 | 110,630.0 | -0.29% |
| 2024-07 | $10.37 | $8.81 | $1.56 | 286,269.0 | +14.89% |
| 2024-06 | $10.72 | $8.39 | $2.33 | 282,929.0 | -12.02% |
| 2024-05 | $12.13 | $10.16 | $1.97 | 306,745.0 | -8.90% |
| 2024-04 | $11.24 | $9.49 | $1.75 | 324,943.0 | +10.64% |
| 2024-03 | $12.24 | $10.05 | $2.19 | 144,824.0 | -11.28% |
| 2024-02 | $13.02 | $10.61 | $2.41 | 144,141.0 | -6.76% |
| 2024-01 | $13.32 | $11.04 | $2.28 | 158,284.0 | +10.34% |
0.17%
2.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):