Stockscreener 앱 받기
10.26
0.19%
-0.02
시간 외 거래:
10.32
0.06
+0.58%
First Guaranty Bancshares Inc 주식 (FGBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $10.32 | $10.21 | $0.11 | 1,852.0 | -0.19% |
| 2024-09-05 | $10.34 | $10.14 | $0.20 | 9,896.0 | -0.39% |
| 2024-09-04 | $10.33 | $10.06 | $0.2698 | 1,570.0 | +2.48% |
| 2024-09-03 | $10.24 | $10.06 | $0.175 | 3,032.0 | -2.33% |
| 2024-08-30 | $10.31 | $10.30 | $0.010 | 1,840.0 | +0.00% |
| 2024-08-29 | $10.32 | $10.23 | $0.095 | 1,456.0 | +0.00% |
| 2024-08-28 | $10.37 | $10.00 | $0.3699 | 5,545.0 | +0.88% |
| 2024-08-27 | $10.25 | $10.04 | $0.2099 | 4,944.0 | -0.29% |
| 2024-08-26 | $10.25 | $10.03 | $0.2168 | 10,977.0 | -1.44% |
| 2024-08-23 | $10.40 | $10.19 | $0.21 | 2,130.0 | +0.10% |
| 2024-08-22 | $10.39 | $10.26 | $0.13 | 1,549.0 | -0.95% |
| 2024-08-21 | $10.49 | $10.26 | $0.23 | 985.0 | +1.37% |
| 2024-08-20 | $10.38 | $10.29 | $0.0899 | 2,247.0 | -2.74% |
| 2024-08-19 | $10.77 | $10.49 | $0.2799 | 4,780.0 | -1.12% |
| 2024-08-16 | $10.77 | $10.29 | $0.48 | 3,585.0 | +2.77% |
| 2024-08-15 | $10.97 | $10.47 | $0.4999 | 7,123.0 | -0.29% |
| 2024-08-14 | $10.51 | $10.46 | $0.05 | 6,018.0 | +0.00% |
| 2024-08-13 | $10.77 | $10.46 | $0.3098 | 6,021.0 | +0.29% |
| 2024-08-12 | $10.62 | $10.21 | $0.41 | 6,086.0 | +1.45% |
| 2024-08-09 | $10.37 | $10.21 | $0.16 | 2,553.0 | +0.19% |
| 2024-08-08 | $10.50 | $10.22 | $0.28 | 3,519.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $10.34 | $10.06 | $0.28 | 18,202.0 | -0.48% |
| 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% |
1.76%
자본화:
|
볼륨(24시간):