First Guaranty Bancshares [Hammond La] (NQ: FGBIP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	16.90	17.11	16.81	17.05	2,977	+0.14(+0.81%)
May 30, 2023	16.91	16.91	16.91	16.91	172	-0.22(-1.28%)
May 26, 2023	17.13	17.14	17.12	17.13	832	-0.58(-3.28%)
May 24, 2023				17.71	31	+0.54(+3.17%)
May 23, 2023	16.18	17.17	16.10	17.17	2,473	+1.08(+6.70%)
May 22, 2023	16.09	16.09	16.09	16.09	738	-0.14(-0.84%)
May 19, 2023	16.18	16.23	16.18	16.23	1,445	+0.37(+2.31%)
May 17, 2023				15.86	74	+0.41(+2.66%)
May 16, 2023	15.45	15.45	15.45	15.45	581	-0.00(-0.03%)
May 15, 2023	15.36	16.22	14.23	15.45	3,396	-0.09(-0.56%)
May 12, 2023	15.54	15.54	15.54	15.54	437	-0.35(-2.18%)
May 11, 2023	15.71	16.02	15.71	15.89	3,669	+0.29(+1.83%)
May 10, 2023	16.08	16.08	15.18	15.60	2,320	-0.69(-4.22%)
May 09, 2023	16.06	16.29	16.06	16.29	565	+0.22(+1.39%)
May 08, 2023	15.71	16.06	15.61	16.06	4,808	+0.08(+0.50%)
May 05, 2023	16.51	16.51	14.28	15.98	4,157	+0.57(+3.71%)
May 04, 2023	17.31	17.31	14.96	15.41	3,564	-2.15(-12.22%)
May 03, 2023	17.63	17.63	17.31	17.56	1,028	+0.33(+1.94%)
May 02, 2023	16.97	18.29	16.97	17.22	3,716	+0.71(+4.32%)
Apr 28, 2023				16.51	174	-1.81(-9.89%)
Apr 27, 2023	17.85	18.52	17.18	18.32	2,130	+0.70(+3.95%)
Apr 26, 2023	17.63	17.63	17.63	17.63	226	-0.33(-1.84%)
Apr 24, 2023				17.96	134	-0.19(-1.03%)
Apr 21, 2023	18.45	18.45	18.14	18.14	850	-0.60(-3.19%)
Apr 19, 2023				18.74	40	-0.23(-1.22%)
Apr 18, 2023	18.97	18.97	18.97	18.97	114	-0.08(-0.42%)
Apr 17, 2023	19.05	19.05	19.05	19.05	368	+0.00(+0.00%)
Apr 14, 2023	19.41	19.41	18.83	19.05	1,519	-0.35(-1.79%)
Apr 13, 2023	18.52	19.40	18.52	19.40	907	+0.37(+1.95%)
Apr 12, 2023	19.03	19.03	19.03	19.03	397	-0.07(-0.35%)
Apr 11, 2023	19.08	19.10	19.08	19.10	730	+0.09(+0.47%)
Apr 10, 2023	18.55	19.01	18.55	19.01	1,173	+0.67(+3.65%)
Apr 06, 2023	18.30	19.32	18.30	18.34	1,037	+0.45(+2.49%)
Apr 05, 2023	18.30	18.30	16.96	17.89	720	+0.04(+0.25%)
Apr 04, 2023	18.51	19.47	17.85	17.85	1,695	-0.60(-3.24%)
Apr 03, 2023	19.63	19.63	18.45	18.45	1,623	-0.74(-3.86%)
Mar 29, 2023				19.19	445	-0.59(-2.98%)
Mar 28, 2023	17.98	19.78	16.94	19.78	2,265	+1.62(+8.95%)
Mar 27, 2023	19.18	21.15	18.15	18.15	6,497	+0.31(+1.75%)
Mar 24, 2023	16.56	17.84	16.06	17.84	4,564	+1.19(+7.13%)
Mar 23, 2023	16.34	16.69	16.34	16.65	1,317	-0.30(-1.79%)
Mar 22, 2023	16.96	17.09	16.71	16.96	1,947	-0.45(-2.56%)
Mar 21, 2023	16.31	18.79	16.31	17.40	7,323	+1.95(+12.65%)
Mar 20, 2023	16.69	16.87	15.45	15.45	1,583	+0.71(+4.85%)
Mar 17, 2023	16.51	16.51	14.73	14.73	1,667	-2.67(-15.33%)
Mar 16, 2023	17.01	19.32	15.08	17.40	2,793	+0.89(+5.40%)
Mar 15, 2023	16.51	16.51	16.51	16.51	664	-0.01(-0.05%)
Mar 14, 2023	19.63	21.59	16.52	16.52	8,403	-3.06(-15.63%)
Mar 13, 2023	20.39	20.39	17.77	19.58	8,075	-0.72(-3.56%)
Mar 10, 2023	21.17	21.17	20.04	20.30	3,181	-1.03(-4.81%)
Mar 09, 2023	21.29	21.33	21.24	21.33	1,755	-0.28(-1.28%)
Mar 08, 2023	21.33	21.63	21.11	21.61	4,887	+0.19(+0.88%)
Mar 07, 2023	21.36	21.63	21.36	21.42	4,577	+0.06(+0.29%)
Mar 06, 2023	21.26	21.42	21.20	21.36	2,125	+0.16(+0.76%)
Mar 03, 2023	21.42	21.42	21.20	21.20	441	-0.18(-0.86%)
Mar 02, 2023	21.38	21.38	21.38	21.38	599	-0.22(-1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.