Holen Sie sich die Stockscreener-App
6.715
1.91%
-0.075
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $7.19 | $6.66 | $0.532 | 10,184.0 | +0.70% |
| 2025-03-12 | $7.27 | $6.60 | $0.6692 | 16,488.0 | -1.31% |
| 2025-03-11 | $7.29 | $6.75 | $0.54 | 22,481.0 | -3.10% |
| 2025-03-10 | $7.91 | $6.98 | $0.925 | 18,241.0 | -4.31% |
| 2025-03-07 | $7.61 | $7.36 | $0.25 | 9,410.0 | -0.54% |
| 2025-03-06 | $8.37 | $7.43 | $0.9399 | 20,347.0 | -1.06% |
| 2025-03-05 | $8.23 | $7.50 | $0.73 | 14,072.0 | -6.10% |
| 2025-03-04 | $8.03 | $8.03 | $0.00 | 3,664.0 | -2.43% |
| 2025-03-03 | $8.77 | $8.23 | $0.5399 | 26,960.0 | -3.63% |
| 2025-02-28 | $8.70 | $8.44 | $0.26 | 10,611.0 | -0.81% |
| 2025-02-27 | $8.70 | $8.50 | $0.20 | 3,210.0 | -1.49% |
| 2025-02-26 | $8.74 | $8.35 | $0.39 | 17,724.0 | +2.58% |
| 2025-02-25 | $8.53 | $8.19 | $0.34 | 14,436.0 | +3.27% |
| 2025-02-24 | $9.07 | $8.24 | $0.8316 | 18,668.0 | -5.93% |
| 2025-02-21 | $9.47 | $8.47 | $0.997 | 39,594.0 | -6.60% |
| 2025-02-20 | $9.55 | $9.39 | $0.1645 | 5,749.0 | -2.69% |
| 2025-02-19 | $9.87 | $9.28 | $0.59 | 17,708.0 | -2.23% |
| 2025-02-18 | $10.21 | $9.85 | $0.3605 | 8,421.0 | -3.14% |
| 2025-02-14 | $10.19 | $10.12 | $0.07 | 2,665.0 | +0.89% |
| 2025-02-13 | $10.31 | $10.10 | $0.21 | 5,073.0 | -0.10% |
| 2025-02-12 | $10.21 | $10.10 | $0.11 | 2,643.0 | -0.79% |
| 2025-02-11 | $10.24 | $10.10 | $0.14 | 6,225.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $8.77 | $6.60 | $2.17 | 141,847.0 | -19.94% |
| 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% |
1.02%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):