Stockscreener 앱 받기
8.90
4.51%
-0.42
First Guaranty Bancshares Inc 주식 (FGBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $9.29 | $8.90 | $0.395 | 11,712.0 | -4.51% |
| 2025-10-09 | $9.36 | $8.95 | $0.41 | 5,038.0 | +3.10% |
| 2025-10-08 | $9.29 | $8.91 | $0.385 | 17,098.0 | +1.38% |
| 2025-10-07 | $9.00 | $8.87 | $0.13 | 11,072.0 | -0.48% |
| 2025-10-06 | $8.98 | $8.68 | $0.305 | 15,601.0 | +1.59% |
| 2025-10-03 | $8.87 | $8.24 | $0.6299 | 46,941.0 | +12.21% |
| 2025-10-02 | $8.00 | $7.85 | $0.1546 | 14,424.0 | -1.81% |
| 2025-10-01 | $8.02 | $7.94 | $0.0801 | 5,088.0 | -0.19% |
| 2025-09-30 | $8.25 | $8.02 | $0.2299 | 2,647.0 | -1.23% |
| 2025-09-29 | $8.12 | $8.05 | $0.07 | 4,218.0 | +0.62% |
| 2025-09-26 | $8.18 | $8.02 | $0.155 | 8,679.0 | -2.18% |
| 2025-09-25 | $8.25 | $8.14 | $0.11 | 6,532.0 | +0.12% |
| 2025-09-24 | $8.24 | $8.21 | $0.03 | 1,663.0 | -0.96% |
| 2025-09-23 | $8.32 | $8.13 | $0.19 | 766.0 | +0.48% |
| 2025-09-22 | $8.28 | $8.28 | $0.00 | 435.0 | +0.36% |
| 2025-09-19 | $8.33 | $8.18 | $0.15 | 6,704.0 | +0.86% |
| 2025-09-18 | $8.18 | $8.07 | $0.11 | 7,345.0 | +0.74% |
| 2025-09-17 | $8.19 | $8.12 | $0.0695 | 3,130.0 | -0.73% |
| 2025-09-16 | $8.20 | $8.11 | $0.09 | 2,130.0 | +0.86% |
| 2025-09-15 | $8.25 | $8.11 | $0.1392 | 2,629.0 | -0.49% |
| 2025-09-12 | $8.30 | $8.15 | $0.15 | 2,288.0 | -0.85% |
| 2025-09-11 | $8.29 | $8.19 | $0.105 | 8,951.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.36 | $7.85 | $1.51 | 138,686.0 | +10.97% |
| 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 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% |
4.38%
자본화:
|
볼륨(24시간):