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

First Gurty Banc (NQ: FGBI )

11.02 +0.39 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2016 9.382 9.382 9.198 9.198 5,776 -0.18(-1.96%)
May 27, 2016 9.376 9.382 9.382 9.382 2,607 -0.01(-0.12%)
May 26, 2016 9.393 9.393 9.393 9.393 173 +0.19(+2.06%)
May 24, 2016 9.192 9.204 9.204 9.204 225 +0.01(+0.06%)
May 23, 2016 9.192 9.198 9.175 9.198 1,041 -0.01(-0.06%)
May 20, 2016 9.146 9.434 9.060 9.204 31,293 +0.03(+0.38%)
May 19, 2016 9.204 9.204 9.094 9.169 10,263 -0.28(-2.92%)
May 18, 2016 9.204 9.445 9.124 9.445 7,471 +0.25(+2.69%)
May 17, 2016 9.198 9.198 9.132 9.198 1,481 -0.01(-0.06%)
May 16, 2016 9.204 9.207 9.112 9.204 14,809 +0.00(+0.00%)
May 13, 2016 8.974 9.204 8.974 9.204 21,473 +0.23(+2.56%)
May 12, 2016 8.976 8.976 8.974 8.974 2,433 +0.02(+0.26%)
May 11, 2016 9.192 9.192 8.951 8.951 2,190 -0.25(-2.75%)
May 10, 2016 9.186 9.204 9.186 9.204 12,516 +0.05(+0.57%)
May 09, 2016 9.204 9.204 9.060 9.152 1,880 -0.02(-0.19%)
May 06, 2016 9.110 9.192 9.060 9.169 10,190 +0.05(+0.57%)
May 05, 2016 9.089 9.117 9.089 9.117 1,018 +0.03(+0.32%)
May 04, 2016 9.071 9.204 9.071 9.089 11,491 +0.02(+0.19%)
May 02, 2016 9.204 9.071 9.071 9.071 5,910 -0.13(-1.44%)
Apr 28, 2016 9.204 9.204 9.204 9.204 1 -0.12(-1.24%)
Apr 27, 2016 9.255 9.405 9.146 9.319 24,037 +0.09(+0.93%)
Apr 26, 2016 9.347 9.347 9.232 9.232 784 +0.23(+2.56%)
Apr 25, 2016 9.002 9.002 9.002 9.002 820 -0.03(-0.32%)
Apr 22, 2016 8.962 9.031 8.962 9.031 17,843 +0.07(+0.77%)
Apr 21, 2016 8.951 8.962 8.951 8.962 1,562 +0.01(+0.15%)
Apr 19, 2016 9.060 8.949 8.949 8.949 6,953 +0.03(+0.30%)
Apr 18, 2016 8.958 8.958 8.922 8.922 4,248 -0.12(-1.34%)
Apr 15, 2016 8.997 9.043 8.945 9.043 4,033 +0.09(+0.96%)
Apr 13, 2016 8.916 8.956 8.956 8.956 85 +0.04(+0.45%)
Apr 12, 2016 8.945 8.974 8.916 8.916 4,756 -0.06(-0.64%)
Apr 11, 2016 9.060 9.060 8.916 8.974 2,021 -0.13(-1.39%)
Apr 08, 2016 9.503 9.537 8.933 9.100 13,038 +0.18(+2.06%)
Apr 07, 2016 8.916 8.916 8.916 8.916 347 +0.00(+0.01%)
Apr 06, 2016 8.916 8.920 8.887 8.915 5,771 +0.14(+1.63%)
Apr 05, 2016 8.859 8.951 8.772 8.772 7,536 -0.19(-2.10%)
Apr 04, 2016 8.960 8.960 8.960 8.960 2,473 +0.04(+0.49%)
Mar 31, 2016 8.916 8.916 8.916 8.916 57 +0.03(+0.32%)
Mar 30, 2016 8.910 8.916 8.714 8.887 5,608 +0.18(+2.11%)
Mar 29, 2016 8.600 8.732 8.600 8.703 2,981 -0.03(-0.33%)
Mar 28, 2016 8.709 8.893 8.709 8.732 5,674 -0.18(-2.00%)
Mar 24, 2016 9.031 8.910 8.910 8.910 3,824 +0.05(+0.52%)
Mar 23, 2016 9.060 9.060 8.847 8.864 8,264 -0.20(-2.22%)
Mar 22, 2016 9.089 9.204 8.968 9.066 36,764 -0.02(-0.25%)
Mar 21, 2016 9.123 9.123 9.089 9.089 2,640 -0.08(-0.88%)
Mar 17, 2016 9.100 9.169 9.169 9.169 17,384 +0.10(+1.15%)
Mar 16, 2016 9.000 9.408 8.991 9.065 5,975 +0.06(+0.64%)
Mar 15, 2016 8.991 9.008 8.991 9.008 1,811 +0.02(+0.18%)
Mar 14, 2016 9.377 9.377 8.991 8.991 3,801 -0.03(-0.38%)
Mar 11, 2016 9.026 9.026 9.026 9.026 590 -0.01(-0.13%)
Mar 10, 2016 9.096 9.277 9.037 9.037 8,334 +0.05(+0.51%)
Mar 09, 2016 9.043 9.476 8.991 8.991 16,611 -0.06(-0.63%)
Mar 08, 2016 9.048 9.048 9.048 9.048 3,788 -0.09(-0.94%)
Mar 07, 2016 9.134 9.134 9.134 9.134 763 +0.09(+0.95%)
Mar 04, 2016 9.026 9.048 9.026 9.048 2,278 +0.06(+0.63%)
Mar 03, 2016 8.991 8.991 8.991 8.991 310 -0.06(-0.63%)
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.