Holen Sie sich die Stockscreener-App
8.57
0.23%
-0.02
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $8.67 | $8.56 | $0.1148 | 2,785.0 | -0.23% |
| 2025-09-04 | $8.68 | $8.50 | $0.1799 | 13,395.0 | +1.78% |
| 2025-09-03 | $8.50 | $8.41 | $0.0924 | 2,096.0 | -0.24% |
| 2025-09-02 | $8.50 | $8.28 | $0.22 | 2,746.0 | +0.48% |
| 2025-08-29 | $8.42 | $8.00 | $0.42 | 13,014.0 | +6.45% |
| 2025-08-28 | $8.05 | $7.91 | $0.14 | 9,882.0 | -0.38% |
| 2025-08-27 | $8.09 | $7.94 | $0.15 | 13,448.0 | -0.13% |
| 2025-08-26 | $8.04 | $7.87 | $0.1699 | 4,825.0 | +1.91% |
| 2025-08-25 | $8.05 | $7.78 | $0.27 | 28,983.0 | -0.50% |
| 2025-08-22 | $7.96 | $7.80 | $0.16 | 2,978.0 | +1.82% |
| 2025-08-21 | $8.04 | $7.70 | $0.34 | 6,774.0 | -4.11% |
| 2025-08-20 | $8.08 | $7.95 | $0.13 | 2,554.0 | +1.01% |
| 2025-08-19 | $8.01 | $7.95 | $0.06 | 4,281.0 | -0.75% |
| 2025-08-18 | $8.30 | $8.01 | $0.2938 | 6,638.0 | -1.35% |
| 2025-08-15 | $8.41 | $8.12 | $0.2916 | 1,492.0 | +0.00% |
| 2025-08-14 | $8.14 | $8.02 | $0.12 | 2,224.0 | +1.00% |
| 2025-08-13 | $8.26 | $8.04 | $0.22 | 3,285.0 | -3.13% |
| 2025-08-12 | $8.35 | $8.07 | $0.2802 | 1,772.0 | +3.75% |
| 2025-08-11 | $8.02 | $8.00 | $0.015 | 2,002.0 | -0.87% |
| 2025-08-08 | $8.11 | $8.04 | $0.07 | 1,850.0 | +0.25% |
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Guaranty Bancshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FGBI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Guaranty Bancshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Guaranty Bancshares Inc-Aktien (FGBI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $8.68 | $8.28 | $0.3999 | 23,807.0 | +1.78% |
| 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-Aktien (FGBI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (FGBI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):