Stockscreener 앱 받기
4.84
0.62%
-0.03
First Guaranty Bancshares Inc 주식 (FGBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $5.38 | $4.76 | $0.62 | 65,949.0 | -0.62% |
| 2025-11-19 | $5.20 | $4.75 | $0.45 | 43,707.0 | -7.06% |
| 2025-11-18 | $5.44 | $5.19 | $0.248 | 8,831.0 | +2.44% |
| 2025-11-17 | $5.88 | $5.10 | $0.78 | 35,523.0 | -10.58% |
| 2025-11-14 | $6.09 | $5.72 | $0.37 | 9,570.0 | -6.84% |
| 2025-11-13 | $6.30 | $6.05 | $0.25 | 18,912.0 | -1.60% |
| 2025-11-12 | $6.36 | $6.03 | $0.3299 | 10,669.0 | +2.46% |
| 2025-11-11 | $6.09 | $5.83 | $0.2601 | 13,251.0 | +2.87% |
| 2025-11-10 | $6.55 | $5.90 | $0.65 | 42,279.0 | +2.31% |
| 2025-11-07 | $5.86 | $5.64 | $0.2105 | 4,864.0 | +0.20% |
| 2025-11-06 | $6.09 | $5.63 | $0.455 | 16,020.0 | +0.09% |
| 2025-11-05 | $5.80 | $5.70 | $0.10 | 29,267.0 | -0.69% |
| 2025-11-04 | $6.46 | $5.81 | $0.6499 | 15,622.0 | -6.44% |
| 2025-11-03 | $7.00 | $6.15 | $0.8499 | 13,799.0 | -5.34% |
| 2025-10-31 | $7.04 | $6.36 | $0.6816 | 12,863.0 | -1.20% |
| 2025-10-30 | $8.11 | $6.64 | $1.47 | 53,509.0 | -17.52% |
| 2025-10-29 | $8.10 | $8.05 | $0.05 | 4,665.0 | -0.29% |
| 2025-10-28 | $8.13 | $8.00 | $0.1295 | 2,114.0 | -1.43% |
| 2025-10-27 | $8.24 | $7.94 | $0.2999 | 15,632.0 | +2.63% |
| 2025-10-24 | $8.01 | $7.95 | $0.056 | 7,024.0 | +0.76% |
| 2025-10-23 | $8.08 | $7.88 | $0.20 | 15,312.0 | -1.00% |
| 2025-10-22 | $8.20 | $8.00 | $0.20 | 18,784.0 | -2.79% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.00 | $4.75 | $2.25 | 394,212.0 | -26.22% |
| 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 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% |
0.56%
0.31%
자본화:
|
볼륨(24시간):