Yahoo

Correo

U.S. markets open in 7 hours 17 minutes

F S&P 500
5,104.00
+12.50(+0.25%)
F Dow Jones
38,613.00
+231.00(+0.60%)
F Nasdaq
17,748.00
+98.25(+0.56%)
E-mini Russell 2000 Index Futur
2,023.20
-4.00(-0.20%)
Petróleo
79.14
+0.19(+0.24%)
Oro
2,314.40
+4.80(+0.21%)

First Guaranty Bancshares, Inc. (FGBI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.00

+0.13

(+1.20%)

Al cierre: 04:00PM EDT

11.00

0.00

(0.00%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	11.02	11.15	10.62	11.00	11.00	6,100
01 may 2024	11.00	11.00	10.50	10.86	10.86	18,200
30 abr 2024	9.95	11.24	9.95	11.23	11.23	153,700
29 abr 2024	10.41	11.18	9.78	10.15	10.15	56,000
26 abr 2024	10.21	10.38	9.81	10.38	10.38	10,300
25 abr 2024	9.74	9.98	9.63	9.98	9.98	5,300
24 abr 2024	10.01	10.02	9.84	9.98	9.98	3,900
23 abr 2024	10.00	10.27	9.87	10.05	10.05	7,800
22 abr 2024	10.00	10.19	10.00	10.02	10.02	4,200
19 abr 2024	9.55	10.30	9.55	10.30	10.30	6,900
18 abr 2024	9.67	10.11	9.51	9.70	9.70	7,500
17 abr 2024	9.90	10.76	9.71	9.75	9.75	8,300
16 abr 2024	9.49	10.00	9.49	9.90	9.90	1,400
15 abr 2024	9.59	10.30	9.59	10.10	10.10	3,400
12 abr 2024	10.00	10.10	10.00	10.09	10.09	2,500
11 abr 2024	9.90	10.64	9.90	10.06	10.06	12,900
10 abr 2024	10.00	10.05	9.76	9.76	9.76	2,000
09 abr 2024	10.04	10.26	10.04	10.26	10.26	2,600
08 abr 2024	10.01	10.46	9.87	9.96	9.96	5,800
05 abr 2024	10.11	10.11	9.78	9.78	9.78	2,800
04 abr 2024	10.25	10.27	10.05	10.05	10.05	4,200
03 abr 2024	10.12	10.12	10.05	10.05	10.05	1,600
02 abr 2024	10.30	10.47	10.15	10.17	10.17	5,800
01 abr 2024	10.15	10.40	10.15	10.24	10.24	16,100
28 mar 2024	10.17	10.49	10.15	10.15	10.15	4,500
27 mar 2024	10.46	10.50	10.11	10.11	10.11	3,700
26 mar 2024	10.25	10.25	10.07	10.12	10.12	3,200
25 mar 2024	10.48	10.49	10.17	10.18	10.18	3,500
22 mar 2024	10.37	10.41	10.22	10.38	10.38	1,900
21 mar 2024	10.05	10.90	10.05	10.19	10.19	7,000
21 mar 2024	0.16 Dividendo
20 mar 2024	10.57	10.60	10.30	10.30	10.14	6,300
19 mar 2024	11.00	11.11	10.40	10.40	10.24	7,000
18 mar 2024	11.01	11.26	10.80	10.80	10.63	13,600
15 mar 2024	10.94	11.01	10.65	10.76	10.59	22,600
14 mar 2024	11.04	11.29	10.65	10.65	10.48	5,600
13 mar 2024	10.90	11.20	10.90	11.04	10.87	4,000
12 mar 2024	11.24	11.50	11.00	11.00	10.83	8,500
11 mar 2024	11.06	11.06	11.02	11.02	10.85	3,500
08 mar 2024	11.30	11.61	10.94	11.25	11.08	9,200
07 mar 2024	11.29	11.44	10.82	11.44	11.26	8,600
06 mar 2024	10.90	11.29	10.90	11.19	11.02	3,400
05 mar 2024	12.04	12.24	10.78	11.12	10.95	18,800
04 mar 2024	11.49	12.02	11.49	12.02	11.83	8,400
01 mar 2024	11.35	11.49	11.35	11.44	11.26	2,200
29 feb 2024	11.26	11.44	11.21	11.44	11.26	3,100
28 feb 2024	11.26	11.26	11.26	11.26	11.08	700
27 feb 2024	11.14	11.39	10.80	11.15	10.98	5,900
26 feb 2024	10.81	11.38	10.81	11.27	11.09	4,700
23 feb 2024	11.11	11.40	10.72	10.94	10.77	7,700
22 feb 2024	11.24	11.30	10.89	10.89	10.72	4,400
21 feb 2024	11.21	11.35	11.13	11.13	10.96	4,100
20 feb 2024	11.08	11.51	11.00	11.21	11.04	3,400
16 feb 2024	11.34	11.35	10.77	11.28	11.10	4,800
15 feb 2024	11.25	11.44	11.25	11.38	11.20	2,400
14 feb 2024	10.89	11.12	10.62	11.12	10.95	16,500
13 feb 2024	11.01	11.03	10.61	10.81	10.64	7,400
12 feb 2024	11.46	11.56	11.20	11.31	11.13	7,200
09 feb 2024	11.01	11.39	11.01	11.31	11.13	3,400
08 feb 2024	11.40	11.50	11.01	11.13	10.96	12,700
07 feb 2024	11.82	12.11	11.35	11.41	11.23	14,800
06 feb 2024	12.00	13.02	11.99	12.01	11.82	11,000
05 feb 2024	12.23	12.47	12.20	12.40	12.21	3,100
02 feb 2024	12.23	12.51	12.05	12.49	12.30	13,600
01 feb 2024	11.95	12.74	11.95	12.68	12.48	13,300
31 ene 2024	12.80	13.32	12.21	12.27	12.08	7,200
30 ene 2024	13.00	13.28	12.75	12.75	12.55	2,700
29 ene 2024	12.95	13.01	12.48	13.01	12.81	12,300
26 ene 2024	12.49	13.19	12.45	12.80	12.60	8,900
25 ene 2024	11.81	12.65	11.81	12.65	12.45	3,600
24 ene 2024	11.48	11.87	11.48	11.87	11.69	6,300
23 ene 2024	11.85	11.91	11.66	11.66	11.48	4,900
22 ene 2024	11.95	11.97	11.67	11.85	11.67	3,200
19 ene 2024	11.83	11.97	11.83	11.97	11.78	900
18 ene 2024	11.91	11.91	11.85	11.85	11.67	1,500
17 ene 2024	11.51	11.98	11.51	11.92	11.73	4,300
16 ene 2024	11.60	11.93	11.51	11.60	11.42	16,900
12 ene 2024	12.74	12.74	11.58	11.60	11.42	17,400
11 ene 2024	11.84	11.94	11.78	11.84	11.66	2,700
10 ene 2024	11.80	12.06	11.62	11.96	11.77	5,400
09 ene 2024	12.24	12.28	11.78	12.04	11.85	5,300
08 ene 2024	12.22	12.56	11.62	12.23	12.04	5,400
05 ene 2024	12.44	12.55	12.25	12.26	12.07	13,200
04 ene 2024	11.78	12.33	11.73	12.33	12.14	17,900
03 ene 2024	11.45	11.72	11.21	11.53	11.35	12,100
02 ene 2024	11.10	11.29	11.04	11.29	11.11	6,300
29 dic 2023	11.25	11.38	11.03	11.12	10.95	3,500
28 dic 2023	10.88	11.50	10.88	11.12	10.95	9,400
27 dic 2023	11.10	11.22	10.86	11.00	10.83	4,600
26 dic 2023	10.95	11.37	10.68	10.85	10.68	9,800
22 dic 2023	11.21	11.36	10.82	11.08	10.91	9,000
21 dic 2023	11.61	11.89	11.18	11.18	11.01	9,500
21 dic 2023	0.16 Dividendo
20 dic 2023	11.99	12.02	11.17	11.73	11.39	19,700
19 dic 2023	11.64	11.95	11.20	11.95	11.60	12,900
18 dic 2023	11.73	11.91	11.45	11.52	11.19	13,100
15 dic 2023	10.98	11.93	10.68	11.73	11.39	36,900
14 dic 2023	10.57	11.50	10.55	10.92	10.60	18,300
13 dic 2023	10.22	10.76	10.12	10.65	10.34	28,600
12 dic 2023	10.20	10.39	9.85	10.22	9.92	6,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,104.00+12.50(+0.25%)

F Dow Jones38,613.00+231.00(+0.60%)

F Nasdaq17,748.00+98.25(+0.56%)

E-mini Russell 2000 Index Futur2,023.20-4.00(-0.20%)

Petróleo79.14+0.19(+0.24%)

Oro2,314.40+4.80(+0.21%)

First Guaranty Bancshares, Inc. (FGBI)

F S&P 500
5,104.00
+12.50(+0.25%)

F Dow Jones
38,613.00
+231.00(+0.60%)

F Nasdaq
17,748.00
+98.25(+0.56%)

E-mini Russell 2000 Index Futur
2,023.20
-4.00(-0.20%)

Petróleo
79.14
+0.19(+0.24%)

Oro
2,314.40
+4.80(+0.21%)