XNAS
Datos históricos de First Guaranty Bancshares, Inc.
First Guaranty Bancshares, Inc. · FGBI
$8.39
▲ +0.05 (+0.54%)
Última operación · 10/10/2026, 23:33:05 UTC
- Variación en el periodo
- −2.8%
- Máximo
- US$11.02
- 15 de junio de 2026
- Mínimo
- US$4.31
- 5 de diciembre de 2025
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.35 | 8.42 | 8.25 | 8.34 | −1.65% | 11,742.089 |
| 8 oct 2026 | 8.28 | 8.52 | 8.07 | 8.48 | +2.42% | 29,806.851 |
| 7 oct 2026 | 8.45 | 8.57 | 8.25 | 8.28 | −2.59% | 17,684.484 |
| 6 oct 2026 | 8.79 | 8.79 | 8.36 | 8.50 | −2.30% | 15,765.714 |
| 5 oct 2026 | 8.38 | 8.93 | 8.22 | 8.70 | +4.69% | 57,267.484 |
| 2 oct 2026 | 8.27 | 8.55 | 8.22 | 8.31 | +1.47% | 26,932.16 |
| 1 oct 2026 | 8.04 | 8.26 | 7.76 | 8.19 | +1.24% | 20,733.547 |
| 30 sep 2026 | 8.39 | 8.41 | 8.08 | 8.09 | −3.69% | 12,908.484 |
| 29 sep 2026 | 8.04 | 8.40 | 8.04 | 8.40 | +3.32% | 15,674.031 |
| 28 sep 2026 | 8.02 | 8.13 | 7.92 | 8.13 | +1.50% | 12,318.484 |
| 25 sep 2026 | 7.94 | 8.18 | 7.94 | 8.01 | +1.26% | 13,913.467 |
| 24 sep 2026 | 7.70 | 7.99 | 7.69 | 7.91 | +3.81% | 14,157.646 |
| 23 sep 2026 | 8.44 | 8.57 | 7.62 | 7.62 | −8.96% | 18,020.43 |
| 22 sep 2026 | 8.45 | 8.71 | 8.36 | 8.37 | −1.41% | 12,975.563 |
| 21 sep 2026 | 8.60 | 8.60 | 8.41 | 8.49 | −1.85% | 13,183.457 |
| 18 sep 2026 | 8.59 | 8.88 | 8.46 | 8.65 | −0.35% | 155,894.801 |
| 17 sep 2026 | 8.54 | 8.85 | 8.51 | 8.68 | +2.24% | 19,890.484 |
| 16 sep 2026 | 8.44 | 8.57 | 8.44 | 8.49 | +0.83% | 16,427.25 |
| 15 sep 2026 | 8.36 | 8.43 | 8.33 | 8.42 | +0.72% | 8,677.484 |
| 14 sep 2026 | 8.10 | 8.42 | 8.01 | 8.36 | +5.16% | 14,605.592 |
| 11 sep 2026 | 8.26 | 8.41 | 7.95 | 7.95 | −3.28% | 19,994.357 |
| 10 sep 2026 | 7.85 | 8.22 | 7.85 | 8.22 | +4.71% | 20,692.705 |
| 9 sep 2026 | 8.11 | 8.15 | 7.82 | 7.85 | −4.03% | 41,857.884 |
| 8 sep 2026 | 8.75 | 8.75 | 8.18 | 8.18 | −4.22% | 12,409.593 |
| 4 sep 2026 | 8.42 | 8.64 | 8.41 | 8.54 | +1.18% | 6,976.508 |
| 3 sep 2026 | 8.36 | 8.46 | 8.27 | 8.44 | +1.44% | 7,482.71 |
| 2 sep 2026 | 8.29 | 8.47 | 8.25 | 8.32 | +0.12% | 12,594.8 |
| 1 sep 2026 | 8.50 | 8.50 | 8.30 | 8.31 | −2.12% | 10,389.002 |
| 31 ago 2026 | 8.71 | 8.71 | 8.47 | 8.49 | −2.64% | 11,130.002 |
| 28 ago 2026 | 8.15 | 8.87 | 8.12 | 8.72 | +7.52% | 42,698.002 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.