Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Gurty Banc (NQ: FGBI )

11.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.33 10.33 9.010 9.219 19,490 -0.65(-6.59%)
May 28, 2020 9.746 10.10 9.746 9.870 17,678 +0.32(+3.33%)
May 27, 2020 9.459 9.723 9.336 9.552 18,429 +0.25(+2.66%)
May 26, 2020 9.583 9.723 9.297 9.304 13,727 -0.10(-1.07%)
May 22, 2020 9.800 9.800 9.304 9.405 15,618 -0.40(-4.03%)
May 21, 2020 9.963 10.03 9.800 9.800 9,477 -0.51(-4.96%)
May 20, 2020 9.924 10.51 9.831 10.31 9,923 +0.40(+3.98%)
May 19, 2020 9.529 10.26 9.529 9.916 12,030 -0.23(-2.29%)
May 18, 2020 9.668 10.15 9.545 10.15 15,415 +0.84(+9.08%)
May 15, 2020 9.258 9.730 8.956 9.304 17,425 +0.04(+0.42%)
May 14, 2020 8.948 9.273 8.793 9.266 24,305 +0.35(+3.91%)
May 13, 2020 9.103 9.297 8.909 8.917 22,498 -0.01(-0.09%)
May 12, 2020 10.02 10.02 8.909 8.925 20,448 -1.08(-10.77%)
May 11, 2020 10.20 10.39 9.839 10.00 14,015 -0.25(-2.42%)
May 08, 2020 10.12 10.44 10.11 10.25 9,551 +0.17(+1.69%)
May 07, 2020 9.885 10.08 9.878 10.08 6,510 +0.22(+2.20%)
May 06, 2020 10.19 10.19 9.785 9.862 3,646 -0.09(-0.93%)
May 05, 2020 9.823 10.29 9.823 9.955 13,715 +0.24(+2.47%)
May 04, 2020 9.909 10.42 9.529 9.715 10,927 +0.36(+3.89%)
May 01, 2020 10.65 10.85 9.351 9.351 10,584 -1.12(-10.66%)
Apr 30, 2020 12.39 12.39 10.47 10.47 13,318 -2.02(-16.19%)
Apr 29, 2020 11.72 12.78 11.72 12.49 11,291 +1.25(+11.10%)
Apr 28, 2020 10.95 11.24 10.85 11.24 6,208 +0.78(+7.48%)
Apr 27, 2020 10.72 10.77 9.769 10.46 12,176 +0.71(+7.31%)
Apr 24, 2020 9.467 10.22 9.467 9.746 5,292 +0.64(+7.06%)
Apr 23, 2020 10.07 10.08 8.747 9.103 32,133 -0.46(-4.78%)
Apr 22, 2020 10.33 10.46 9.242 9.560 9,100 +0.57(+6.38%)
Apr 21, 2020 10.27 10.29 8.987 8.987 10,530 -1.35(-13.04%)
Apr 20, 2020 10.54 10.55 10.33 10.33 3,735 +0.34(+3.41%)
Apr 17, 2020 9.421 9.994 9.142 9.994 14,327 +0.70(+7.50%)
Apr 16, 2020 9.885 10.39 8.909 9.297 23,880 -0.59(-5.96%)
Apr 15, 2020 10.96 10.96 9.730 9.885 11,368 -1.62(-14.07%)
Apr 14, 2020 11.63 12.02 11.50 11.50 5,496 +0.12(+1.02%)
Apr 13, 2020 11.85 12.29 11.39 11.39 18,216 -0.50(-4.17%)
Apr 09, 2020 11.73 11.88 11.42 11.88 5,034 +0.81(+7.27%)
Apr 08, 2020 11.02 11.09 10.53 11.08 14,015 +0.54(+5.15%)
Apr 07, 2020 10.08 11.23 10.07 10.54 13,558 +0.85(+8.80%)
Apr 06, 2020 11.00 11.01 9.413 9.684 42,691 -1.06(-9.88%)
Apr 03, 2020 11.43 12.01 10.75 10.75 17,167 -0.68(-5.97%)
Apr 02, 2020 10.85 11.61 10.54 11.43 18,437 +0.71(+6.65%)
Apr 01, 2020 10.13 10.80 10.07 10.71 14,295 -0.46(-4.16%)
Mar 31, 2020 10.63 11.18 10.03 11.18 6,904 -0.15(-1.30%)
Mar 30, 2020 10.65 11.47 10.07 11.33 6,506 +0.86(+8.22%)
Mar 27, 2020 10.85 11.77 10.38 10.47 18,071 -0.77(-6.83%)
Mar 26, 2020 11.53 11.98 10.85 11.23 14,885 -0.56(-4.73%)
Mar 25, 2020 12.01 12.01 11.06 11.79 10,508 -0.22(-1.81%)
Mar 24, 2020 11.63 12.01 10.70 12.01 23,717 +1.31(+12.24%)
Mar 23, 2020 13.16 13.16 10.31 10.70 10,556 -2.50(-18.96%)
Mar 20, 2020 12.19 13.20 11.66 13.20 19,232 +0.54(+4.28%)
Mar 19, 2020 11.06 12.73 11.06 12.66 13,141 +1.01(+8.70%)
Mar 18, 2020 13.42 13.42 11.52 11.65 13,821 -1.89(-13.99%)
Mar 17, 2020 12.06 13.54 11.81 13.54 19,498 +2.57(+23.43%)
Mar 16, 2020 11.28 11.61 10.43 10.97 27,956 -0.37(-3.25%)
Mar 13, 2020 10.50 11.97 10.36 11.34 26,720 +2.65(+30.45%)
Mar 12, 2020 10.78 11.49 8.692 8.692 9,887 -3.05(-25.95%)
Mar 11, 2020 12.28 12.28 11.74 11.74 11,135 -0.70(-5.61%)
Mar 10, 2020 12.08 12.44 11.70 12.44 5,250 +0.71(+6.09%)
Mar 09, 2020 12.85 12.85 11.09 11.72 9,687 -1.13(-8.78%)
Mar 06, 2020 13.04 13.07 12.85 12.85 6,908 -0.22(-1.70%)
Mar 05, 2020 13.03 13.12 12.81 13.07 14,133 -0.16(-1.22%)
Mar 04, 2020 13.27 13.27 13.08 13.23 6,586 +0.30(+2.31%)
Mar 03, 2020 13.81 15.04 12.89 12.94 15,538 -0.26(-1.98%)
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.