Stockscreener 앱 받기
9.95
0.40%
-0.04
시간 외 거래:
9.95
First Guaranty Bancshares Inc 주식 (FGBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-23 | $10.00 | $9.76 | $0.2399 | 9,090.0 | -0.40% |
| 2025-04-22 | $9.99 | $9.18 | $0.8085 | 12,093.0 | +5.27% |
| 2025-04-21 | $9.81 | $9.22 | $0.59 | 32,158.0 | -3.56% |
| 2025-04-17 | $9.92 | $9.50 | $0.4213 | 11,922.0 | +1.44% |
| 2025-04-16 | $9.74 | $9.28 | $0.465 | 21,722.0 | +6.83% |
| 2025-04-15 | $9.21 | $8.10 | $1.11 | 14,800.0 | +11.55% |
| 2025-04-14 | $8.21 | $7.73 | $0.48 | 27,953.0 | +6.68% |
| 2025-04-11 | $7.90 | $7.34 | $0.56 | 35,014.0 | +1.06% |
| 2025-04-10 | $8.15 | $7.51 | $0.64 | 13,143.0 | -6.33% |
| 2025-04-09 | $8.28 | $7.51 | $0.7699 | 7,757.0 | +6.75% |
| 2025-04-08 | $8.02 | $7.55 | $0.4702 | 12,103.0 | -1.05% |
| 2025-04-07 | $7.80 | $7.09 | $0.71 | 11,490.0 | -0.91% |
| 2025-04-04 | $8.19 | $7.46 | $0.7346 | 12,585.0 | -2.28% |
| 2025-04-03 | $8.24 | $7.61 | $0.6301 | 41,533.0 | +1.94% |
| 2025-04-02 | $7.90 | $7.73 | $0.17 | 9,967.0 | +0.26% |
| 2025-04-01 | $7.81 | $7.66 | $0.1472 | 6,382.0 | +0.13% |
| 2025-03-31 | $7.71 | $7.39 | $0.32 | 6,609.0 | +1.99% |
| 2025-03-28 | $7.55 | $7.47 | $0.08 | 6,917.0 | -2.59% |
| 2025-03-27 | $8.01 | $7.61 | $0.40 | 3,541.0 | +1.18% |
| 2025-03-26 | $7.79 | $7.61 | $0.1754 | 9,551.0 | -1.29% |
| 2025-03-25 | $8.13 | $7.74 | $0.3914 | 2,633.0 | -1.77% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $10.00 | $7.09 | $2.91 | 288,802.0 | +29.22% |
| 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 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% |
2.12%
자본화:
|
볼륨(24시간):