Holen Sie sich die Stockscreener-App
9.10
2.62%
-0.25
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-27 | $9.40 | $9.03 | $0.37 | 35,951.0 | -2.67% |
| 2025-05-23 | $9.35 | $9.05 | $0.295 | 9,956.0 | +0.32% |
| 2025-05-22 | $9.34 | $9.24 | $0.10 | 16,699.0 | +1.86% |
| 2025-05-21 | $9.15 | $8.88 | $0.265 | 13,677.0 | -0.44% |
| 2025-05-20 | $9.27 | $8.88 | $0.39 | 21,984.0 | -0.33% |
| 2025-05-19 | $9.45 | $9.22 | $0.23 | 33,696.0 | -2.54% |
| 2025-05-16 | $9.72 | $9.39 | $0.33 | 12,530.0 | +0.00% |
| 2025-05-15 | $9.59 | $9.31 | $0.2799 | 15,684.0 | -1.66% |
| 2025-05-14 | $9.63 | $9.33 | $0.3046 | 25,828.0 | +1.75% |
| 2025-05-13 | $9.64 | $9.41 | $0.229 | 13,542.0 | -0.26% |
| 2025-05-12 | $9.90 | $9.48 | $0.42 | 13,848.0 | -1.35% |
| 2025-05-09 | $9.96 | $9.37 | $0.59 | 15,723.0 | -1.64% |
| 2025-05-08 | $9.87 | $9.16 | $0.71 | 11,607.0 | +5.39% |
| 2025-05-07 | $9.46 | $9.05 | $0.41 | 31,476.0 | +0.11% |
| 2025-05-06 | $9.64 | $9.18 | $0.46 | 14,717.0 | -3.14% |
| 2025-05-05 | $9.89 | $9.31 | $0.575 | 33,974.0 | +2.80% |
| 2025-05-02 | $9.89 | $9.24 | $0.65 | 22,616.0 | -4.91% |
| 2025-05-01 | $10.00 | $8.99 | $1.01 | 83,315.0 | +4.04% |
| 2025-04-30 | $10.19 | $9.40 | $0.785 | 83,092.0 | -9.00% |
| 2025-04-29 | $10.53 | $10.28 | $0.25 | 29,421.0 | -0.19% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $10.00 | $8.88 | $1.12 | 426,823.0 | -3.19% |
| 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% |
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.02 | $9.41 | $2.61 | 231,054.0 | +16.93% |
| 2023-11 | $10.90 | $9.24 | $1.66 | 153,302.0 | -9.43% |
| 2023-10 | $11.32 | $10.17 | $1.15 | 132,585.0 | -4.55% |
| 2023-09 | $11.83 | $10.79 | $1.04 | 220,322.0 | -0.90% |
| 2023-08 | $13.04 | $10.79 | $2.25 | 283,833.0 | -14.09% |
| 2023-07 | $13.91 | $11.32 | $2.59 | 317,626.0 | +14.84% |
| 2023-06 | $15.25 | $11.09 | $4.16 | 1,425,351.0 | -14.77% |
| 2023-05 | $13.98 | $11.37 | $2.61 | 421,553.0 | -2.87% |
| 2023-04 | $15.75 | $13.33 | $2.42 | 401,301.0 | -13.27% |
| 2023-03 | $20.53 | $14.96 | $5.57 | 532,427.0 | -23.60% |
| 2023-02 | $22.85 | $20.50 | $2.35 | 217,040.0 | -6.39% |
| 2023-01 | $24.12 | $21.29 | $2.83 | 147,948.0 | -6.57% |
0.19%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):