Holen Sie sich die Stockscreener-App
9.36
0.75%
0.07
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-27 | $9.61 | $9.33 | $0.2751 | 14,231.0 | +0.75% |
| 2026-07-24 | $9.49 | $8.99 | $0.50 | 57,157.0 | +0.32% |
| 2026-07-23 | $9.34 | $9.21 | $0.13 | 7,897.0 | -0.32% |
| 2026-07-22 | $9.40 | $9.21 | $0.19 | 16,797.0 | -1.06% |
| 2026-07-21 | $9.48 | $9.25 | $0.23 | 12,789.0 | +0.86% |
| 2026-07-20 | $10.10 | $9.23 | $0.87 | 26,282.0 | -6.71% |
| 2026-07-17 | $10.27 | $9.85 | $0.42 | 53,753.0 | -2.44% |
| 2026-07-16 | $10.52 | $9.92 | $0.60 | 30,390.0 | +2.20% |
| 2026-07-15 | $10.20 | $9.93 | $0.27 | 42,873.0 | -0.05% |
| 2026-07-14 | $10.07 | $9.83 | $0.24 | 54,310.0 | +0.96% |
| 2026-07-13 | $10.10 | $9.88 | $0.22 | 51,235.0 | -0.20% |
| 2026-07-10 | $9.98 | $9.55 | $0.435 | 35,180.0 | +1.02% |
| 2026-07-09 | $9.92 | $9.63 | $0.29 | 25,605.0 | +0.82% |
| 2026-07-08 | $9.90 | $9.68 | $0.22 | 37,064.0 | -1.21% |
| 2026-07-07 | $10.10 | $9.70 | $0.40 | 45,226.0 | -0.50% |
| 2026-07-06 | $10.10 | $9.66 | $0.44 | 29,099.0 | -0.70% |
| 2026-07-02 | $10.62 | $9.83 | $0.79 | 41,167.0 | -0.60% |
| 2026-07-01 | $10.21 | $9.70 | $0.51 | 38,083.0 | -0.10% |
| 2026-06-30 | $10.84 | $10.01 | $0.83 | 89,673.0 | -5.62% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $10.62 | $8.99 | $1.63 | 633,369.0 | -7.05% |
| 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% |
2.42%
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):