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

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	19.39	21.00	19.39	20.30	5,552	+0.80(+4.10%)
May 15, 2024				19.50	60	-0.01(-0.05%)
May 13, 2024				19.51	123	+0.36(+1.90%)
May 10, 2024	19.10	19.34	19.10	19.15	1,888	-1.04(-5.14%)
May 09, 2024	18.30	20.19	17.91	20.18	12,775	+1.64(+8.87%)
May 08, 2024	18.41	19.01	18.40	18.54	1,603	-0.08(-0.45%)
May 07, 2024	18.54	18.62	18.52	18.62	3,894	+0.18(+0.99%)
May 06, 2024	18.64	18.64	18.44	18.44	1,499	-0.22(-1.18%)
May 03, 2024	18.30	18.74	18.25	18.66	6,172	+0.37(+2.01%)
May 02, 2024	18.39	18.45	18.29	18.29	2,803	+0.00(+0.03%)
May 01, 2024	17.63	18.30	17.63	18.29	2,413	+0.28(+1.55%)
Apr 30, 2024	18.01	18.01	17.92	18.01	817	+0.10(+0.55%)
Apr 29, 2024	17.78	17.91	17.60	17.91	1,422	+0.39(+2.24%)
Apr 26, 2024	17.62	17.62	17.52	17.52	510	+0.11(+0.62%)
Apr 25, 2024	17.38	17.42	16.88	17.41	3,094	-0.60(-3.31%)
Apr 24, 2024	18.00	18.01	18.00	18.01	654	-0.10(-0.54%)
Apr 23, 2024	17.68	18.11	17.68	18.11	383	-0.12(-0.64%)
Apr 22, 2024	18.51	18.52	17.04	18.23	2,317	-0.55(-2.92%)
Apr 18, 2024				18.77	1	-0.04(-0.21%)
Apr 17, 2024	18.81	18.81	18.81	18.81	325	+0.30(+1.64%)
Apr 16, 2024	18.51	18.52	18.51	18.51	1,258	+0.17(+0.91%)
Apr 12, 2024				18.34	32	-0.24(-1.32%)
Apr 11, 2024	18.60	18.60	18.59	18.59	311	-0.23(-1.25%)
Apr 10, 2024	18.82	18.82	18.82	18.82	175	-0.07(-0.36%)
Apr 09, 2024	18.96	19.09	18.89	18.89	1,506	+0.88(+4.89%)
Apr 08, 2024	18.54	18.84	17.73	18.01	2,843	-0.07(-0.37%)
Apr 05, 2024	17.86	18.30	17.86	18.08	2,958	+0.46(+2.60%)
Apr 04, 2024	17.13	17.62	17.13	17.62	9,613	+0.61(+3.57%)
Apr 03, 2024	17.11	17.17	17.01	17.01	1,711	-0.57(-3.25%)
Apr 02, 2024	17.48	17.58	17.07	17.58	1,258	-0.01(-0.03%)
Apr 01, 2024	17.18	17.59	17.18	17.59	2,076	+0.61(+3.57%)
Mar 28, 2024	17.26	17.96	16.98	16.98	2,522	+0.00(+0.00%)
Mar 27, 2024	17.35	17.51	16.88	16.98	5,316	-0.15(-0.86%)
Mar 26, 2024	16.89	17.15	16.89	17.13	2,293	+0.42(+2.52%)
Mar 25, 2024	17.91	17.92	16.71	16.71	1,382	-1.25(-6.95%)
Mar 22, 2024	17.72	17.96	17.72	17.96	2,151	+0.09(+0.52%)
Mar 21, 2024	17.62	17.86	17.62	17.86	4,719	+0.00(+0.00%)
Mar 20, 2024	17.86	17.86	17.86	17.86	114	+0.23(+1.33%)
Mar 19, 2024	17.91	17.91	17.63	17.63	1,785	-0.26(-1.46%)
Mar 18, 2024	18.24	18.24	17.62	17.89	2,969	-0.35(-1.90%)
Mar 15, 2024	17.91	18.24	17.91	18.24	629	+0.71(+4.08%)
Mar 14, 2024	17.62	17.62	17.52	17.52	1,930	-0.10(-0.56%)
Mar 13, 2024	18.09	18.09	16.75	17.62	6,093	-0.39(-2.17%)
Mar 11, 2024				18.01	81	-0.39(-2.10%)
Mar 08, 2024	18.40	18.40	18.40	18.40	408	-0.09(-0.50%)
Mar 07, 2024	18.49	18.49	18.49	18.49	237	+0.56(+3.13%)
Mar 06, 2024	17.93	17.93	17.93	17.93	214	-0.33(-1.79%)
Mar 05, 2024	18.27	18.29	18.00	18.26	2,786	+0.58(+3.27%)

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.