Holen Sie sich die Stockscreener-App
6.56
1.20%
-0.08
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $7.04 | $6.36 | $0.6816 | 12,863.0 | -1.20% |
| 2025-10-30 | $8.11 | $6.64 | $1.47 | 53,509.0 | -17.52% |
| 2025-10-29 | $8.10 | $8.05 | $0.05 | 4,665.0 | -0.29% |
| 2025-10-28 | $8.13 | $8.00 | $0.1295 | 2,114.0 | -1.43% |
| 2025-10-27 | $8.24 | $7.94 | $0.2999 | 15,632.0 | +2.63% |
| 2025-10-24 | $8.01 | $7.95 | $0.056 | 7,024.0 | +0.76% |
| 2025-10-23 | $8.08 | $7.88 | $0.20 | 15,312.0 | -1.00% |
| 2025-10-22 | $8.20 | $8.00 | $0.20 | 18,784.0 | -2.79% |
| 2025-10-21 | $8.23 | $7.93 | $0.2999 | 10,411.0 | +2.49% |
| 2025-10-20 | $8.05 | $7.74 | $0.3149 | 4,714.0 | +3.21% |
| 2025-10-17 | $7.88 | $7.75 | $0.13 | 17,698.0 | -1.27% |
| 2025-10-16 | $8.40 | $7.88 | $0.52 | 13,927.0 | -6.41% |
| 2025-10-15 | $8.60 | $8.42 | $0.18 | 10,174.0 | -3.22% |
| 2025-10-14 | $8.70 | $8.53 | $0.17 | 4,122.0 | +1.40% |
| 2025-10-13 | $8.96 | $8.40 | $0.5582 | 11,329.0 | -3.60% |
| 2025-10-10 | $9.29 | $8.90 | $0.395 | 11,712.0 | -4.51% |
| 2025-10-09 | $9.36 | $8.95 | $0.41 | 5,038.0 | +3.10% |
| 2025-10-08 | $9.29 | $8.91 | $0.385 | 17,098.0 | +1.38% |
| 2025-10-07 | $9.00 | $8.87 | $0.13 | 11,072.0 | -0.48% |
| 2025-10-06 | $8.98 | $8.68 | $0.305 | 15,601.0 | +1.59% |
| 2025-10-03 | $8.87 | $8.24 | $0.6299 | 46,941.0 | +12.21% |
| 2025-10-02 | $8.00 | $7.85 | $0.1546 | 14,424.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.36 | $6.36 | $3.00 | 342,115.0 | -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% |
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% |
0.65%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):