Holen Sie sich die Stockscreener-App
7.435
0.47%
0.035
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $7.51 | $7.36 | $0.15 | 11,738.0 | +1.22% |
| 2026-01-08 | $7.44 | $7.11 | $0.33 | 31,190.0 | -0.27% |
| 2026-01-07 | $7.70 | $7.35 | $0.3541 | 48,023.0 | -0.80% |
| 2026-01-06 | $7.70 | $6.55 | $1.15 | 67,614.0 | +16.15% |
| 2026-01-05 | $6.51 | $5.60 | $0.91 | 73,787.0 | +19.70% |
| 2026-01-02 | $5.40 | $5.35 | $0.0495 | 4,648.0 | +0.19% |
| 2025-12-31 | $5.44 | $5.31 | $0.1296 | 11,112.0 | -0.56% |
| 2025-12-30 | $5.49 | $5.14 | $0.35 | 38,400.0 | +4.05% |
| 2025-12-29 | $5.20 | $5.00 | $0.20 | 34,658.0 | +3.18% |
| 2025-12-26 | $5.03 | $4.95 | $0.08 | 5,937.0 | +0.60% |
| 2025-12-24 | $5.02 | $4.98 | $0.035 | 9,537.0 | -0.79% |
| 2025-12-23 | $5.09 | $5.00 | $0.09 | 32,162.0 | -1.18% |
| 2025-12-22 | $5.12 | $5.02 | $0.0999 | 10,468.0 | +0.79% |
| 2025-12-19 | $5.24 | $5.05 | $0.1926 | 11,554.0 | -1.36% |
| 2025-12-18 | $5.18 | $5.05 | $0.13 | 13,037.0 | +1.18% |
| 2025-12-17 | $5.12 | $5.00 | $0.12 | 13,517.0 | +0.80% |
| 2025-12-16 | $5.25 | $4.90 | $0.35 | 47,538.0 | +2.86% |
| 2025-12-15 | $4.90 | $4.72 | $0.175 | 16,861.0 | +2.52% |
| 2025-12-12 | $4.93 | $4.75 | $0.18 | 14,892.0 | +1.49% |
| 2025-12-11 | $4.72 | $4.50 | $0.22 | 28,156.0 | +4.68% |
| 2025-12-10 | $4.65 | $4.46 | $0.19 | 38,910.0 | -2.39% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $7.70 | $5.35 | $2.35 | 237,000.0 | +39.48% |
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% |
1.43%
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):