Stockscreener 앱 받기
12.99
0.70%
0.09
시간 외 거래:
12.99
First Guaranty Bancshares Inc 주식 (FGBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $13.01 | $12.48 | $0.527 | 11,224.0 | +0.70% |
| 2024-11-20 | $12.97 | $12.25 | $0.72 | 23,660.0 | +5.31% |
| 2024-11-19 | $12.25 | $11.98 | $0.27 | 7,728.0 | +0.82% |
| 2024-11-18 | $12.21 | $11.83 | $0.375 | 10,037.0 | +0.83% |
| 2024-11-15 | $12.14 | $11.59 | $0.5499 | 24,328.0 | +3.43% |
| 2024-11-14 | $11.68 | $11.45 | $0.23 | 6,047.0 | +2.10% |
| 2024-11-13 | $11.41 | $11.23 | $0.18 | 4,058.0 | +0.35% |
| 2024-11-12 | $11.37 | $11.15 | $0.22 | 23,498.0 | +1.79% |
| 2024-11-11 | $11.26 | $10.54 | $0.72 | 14,181.0 | +4.98% |
| 2024-11-08 | $10.73 | $10.64 | $0.095 | 4,255.0 | -0.56% |
| 2024-11-07 | $10.95 | $10.69 | $0.26 | 24,441.0 | -3.52% |
| 2024-11-06 | $11.25 | $10.78 | $0.47 | 24,752.0 | +2.31% |
| 2024-11-05 | $10.85 | $10.59 | $0.2599 | 14,500.0 | +0.37% |
| 2024-11-04 | $10.82 | $10.50 | $0.32 | 14,439.0 | +0.65% |
| 2024-11-01 | $10.73 | $10.59 | $0.1402 | 2,829.0 | -0.19% |
| 2024-10-31 | $10.77 | $10.45 | $0.315 | 8,109.0 | +3.86% |
| 2024-10-30 | $10.35 | $10.10 | $0.25 | 24,331.0 | +1.67% |
| 2024-10-29 | $10.18 | $10.05 | $0.13 | 10,643.0 | +0.59% |
| 2024-10-28 | $10.28 | $10.00 | $0.2749 | 7,798.0 | -1.17% |
| 2024-10-25 | $10.39 | $10.22 | $0.17 | 6,860.0 | -0.39% |
| 2024-10-24 | $10.35 | $9.99 | $0.36 | 12,554.0 | +0.19% |
| 2024-10-23 | $10.28 | $10.08 | $0.20 | 13,972.0 | -0.68% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.01 | $10.50 | $2.51 | 221,201.0 | +20.84% |
| 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% |
First Guaranty Bancshares Inc 주식 (FGBI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.07 | $21.01 | $4.06 | 237,363.0 | -6.16% |
| 2022-11 | $25.14 | $22.57 | $2.57 | 189,622.0 | +8.32% |
| 2022-10 | $25.19 | $20.54 | $4.65 | 213,958.0 | +5.44% |
| 2022-09 | $24.83 | $20.97 | $3.86 | 289,427.0 | -1.80% |
| 2022-08 | $26.27 | $22.22 | $4.05 | 364,544.0 | -10.23% |
| 2022-07 | $25.83 | $23.24 | $2.59 | 351,905.0 | +2.10% |
| 2022-06 | $29.65 | $23.70 | $5.95 | 1,507,905.0 | -16.75% |
| 2022-05 | $29.64 | $22.98 | $6.66 | 903,606.0 | +26.96% |
| 2022-04 | $24.25 | $22.35 | $1.90 | 138,076.0 | -3.93% |
| 2022-03 | $25.05 | $21.01 | $4.04 | 223,452.0 | +13.14% |
| 2022-02 | $21.66 | $19.86 | $1.79 | 91,211.0 | +2.62% |
| 2022-01 | $22.23 | $19.13 | $3.10 | 197,023.0 | +1.18% |
1.07%
0.10%
자본화:
|
볼륨(24시간):