Stockscreener 앱 받기
10.38
0.78%
0.08
시간 외 거래:
10.38
First Guaranty Bancshares Inc 주식 (FGBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-04 | $10.38 | $10.30 | $0.08 | 4,371.0 | +0.78% |
| 2025-02-03 | $10.30 | $10.01 | $0.29 | 21,365.0 | +0.19% |
| 2025-01-31 | $10.28 | $10.20 | $0.0814 | 10,405.0 | -0.68% |
| 2025-01-30 | $10.55 | $10.14 | $0.41 | 5,872.0 | -1.43% |
| 2025-01-29 | $10.53 | $10.25 | $0.28 | 6,321.0 | +0.33% |
| 2025-01-28 | $10.50 | $10.37 | $0.13 | 7,151.0 | +0.14% |
| 2025-01-27 | $10.60 | $10.15 | $0.45 | 16,441.0 | -0.48% |
| 2025-01-24 | $10.60 | $10.30 | $0.30 | 13,079.0 | +0.57% |
| 2025-01-23 | $10.55 | $10.37 | $0.185 | 6,489.0 | -0.29% |
| 2025-01-22 | $10.55 | $10.15 | $0.40 | 16,661.0 | +2.55% |
| 2025-01-21 | $10.82 | $10.21 | $0.61 | 22,185.0 | -5.64% |
| 2025-01-17 | $10.85 | $10.25 | $0.60 | 5,316.0 | +2.17% |
| 2025-01-16 | $10.68 | $10.28 | $0.40 | 3,993.0 | +1.44% |
| 2025-01-15 | $10.65 | $10.21 | $0.4445 | 9,114.0 | +2.05% |
| 2025-01-14 | $10.41 | $10.23 | $0.18 | 6,700.0 | -0.87% |
| 2025-01-13 | $10.72 | $10.32 | $0.4044 | 9,273.0 | -1.43% |
| 2025-01-10 | $10.70 | $10.38 | $0.3154 | 26,337.0 | -2.42% |
| 2025-01-08 | $10.75 | $10.66 | $0.09 | 2,495.0 | +0.37% |
| 2025-01-07 | $10.89 | $10.69 | $0.20 | 10,163.0 | -1.47% |
First Guaranty Bancshares Inc 주식 (FGBI) 연도별 가격 이력
이 심층 분석에서는 First Guaranty Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FGBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Guaranty Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Guaranty Bancshares Inc 주식 (FGBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $10.38 | $10.01 | $0.37 | 30,107.0 | +0.97% |
| 2025-01 | $11.50 | $10.14 | $1.36 | 223,307.0 | -9.51% |
First Guaranty Bancshares Inc 주식 (FGBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FGBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.13%
1.25%
자본화:
|
볼륨(24시간):