NasdaqGM - Nasdaq Real Time Price USD
First Guaranty Bancshares, Inc. (FGBI)
As of October 17 at 4:00 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 17, 2024 | 10.49 | 10.35 | 10.35 | 10.35 | 10.35 | 669 |
Oct 16, 2024 | 10.58 | 10.58 | 10.30 | 10.58 | 10.58 | 17,800 |
Oct 15, 2024 | 10.40 | 10.52 | 10.35 | 10.52 | 10.52 | 2,600 |
Oct 14, 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | 1,200 |
Oct 11, 2024 | 10.44 | 10.57 | 10.35 | 10.57 | 10.57 | 8,900 |
Oct 10, 2024 | 10.47 | 10.47 | 10.37 | 10.47 | 10.47 | 1,700 |
Oct 9, 2024 | 10.61 | 10.61 | 10.36 | 10.58 | 10.58 | 10,500 |
Oct 8, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,400 |
Oct 7, 2024 | 10.61 | 10.77 | 10.51 | 10.60 | 10.60 | 6,900 |
Oct 4, 2024 | 10.65 | 10.80 | 10.52 | 10.72 | 10.72 | 13,700 |
Oct 3, 2024 | 10.47 | 10.63 | 10.47 | 10.55 | 10.55 | 1,300 |
Oct 2, 2024 | 10.56 | 10.61 | 10.35 | 10.56 | 10.56 | 7,200 |
Oct 1, 2024 | 10.65 | 10.65 | 10.59 | 10.61 | 10.61 | 6,800 |
Sep 30, 2024 | 10.66 | 10.67 | 10.54 | 10.65 | 10.65 | 5,000 |
Sep 27, 2024 | 10.60 | 10.82 | 10.53 | 10.67 | 10.67 | 19,500 |
Sep 26, 2024 | 10.34 | 10.75 | 10.28 | 10.69 | 10.69 | 15,300 |
Sep 25, 2024 | 10.50 | 10.50 | 10.28 | 10.34 | 10.34 | 12,200 |
Sep 24, 2024 | 10.52 | 10.85 | 10.52 | 10.66 | 10.66 | 10,600 |
Sep 23, 2024 | 10.85 | 10.85 | 10.66 | 10.83 | 10.83 | 6,500 |
Sep 20, 2024 | 0.08 Dividend | |||||
Sep 20, 2024 | 10.66 | 11.02 | 10.45 | 11.02 | 11.02 | 22,400 |
Sep 19, 2024 | 10.66 | 10.66 | 10.52 | 10.63 | 10.55 | 14,800 |
Sep 18, 2024 | 10.54 | 10.56 | 10.41 | 10.50 | 10.42 | 3,900 |
Sep 17, 2024 | 10.62 | 10.69 | 10.44 | 10.44 | 10.36 | 7,100 |
Sep 16, 2024 | 10.69 | 10.77 | 10.61 | 10.65 | 10.57 | 5,200 |
Sep 13, 2024 | 10.57 | 10.77 | 10.57 | 10.77 | 10.69 | 2,300 |
Sep 12, 2024 | 10.29 | 10.75 | 10.29 | 10.75 | 10.67 | 34,100 |
Sep 11, 2024 | 10.12 | 10.35 | 10.00 | 10.35 | 10.27 | 9,600 |
Sep 10, 2024 | 10.25 | 10.25 | 10.00 | 10.04 | 9.96 | 1,900 |
Sep 9, 2024 | 10.00 | 10.29 | 9.86 | 10.25 | 10.17 | 18,500 |
Sep 6, 2024 | 10.21 | 10.32 | 10.21 | 10.26 | 10.18 | 1,900 |
Sep 5, 2024 | 10.14 | 10.34 | 10.14 | 10.28 | 10.20 | 9,900 |
Sep 4, 2024 | 10.06 | 10.33 | 10.06 | 10.32 | 10.24 | 1,600 |
Sep 3, 2024 | 10.22 | 10.24 | 10.06 | 10.07 | 9.99 | 3,000 |
Aug 30, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.23 | 1,800 |
Aug 29, 2024 | 10.23 | 10.32 | 10.23 | 10.31 | 10.23 | 1,500 |
Aug 28, 2024 | 10.10 | 10.37 | 10.00 | 10.31 | 10.23 | 5,500 |
Aug 27, 2024 | 10.23 | 10.25 | 10.04 | 10.22 | 10.14 | 4,900 |
Aug 26, 2024 | 10.20 | 10.25 | 10.03 | 10.25 | 10.17 | 11,000 |
Aug 23, 2024 | 10.19 | 10.40 | 10.19 | 10.40 | 10.32 | 2,100 |
Aug 22, 2024 | 10.28 | 10.39 | 10.26 | 10.39 | 10.31 | 1,500 |
Aug 21, 2024 | 10.26 | 10.49 | 10.26 | 10.49 | 10.41 | 1,000 |
Aug 20, 2024 | 10.32 | 10.38 | 10.29 | 10.35 | 10.27 | 2,200 |
Aug 19, 2024 | 10.50 | 10.77 | 10.49 | 10.64 | 10.56 | 4,800 |
Aug 16, 2024 | 10.54 | 10.77 | 10.29 | 10.76 | 10.68 | 3,600 |
Aug 15, 2024 | 10.58 | 10.97 | 10.47 | 10.47 | 10.39 | 7,100 |
Aug 14, 2024 | 10.47 | 10.51 | 10.46 | 10.50 | 10.42 | 6,000 |
Aug 13, 2024 | 10.59 | 10.77 | 10.46 | 10.50 | 10.42 | 6,000 |
Aug 12, 2024 | 10.32 | 10.62 | 10.21 | 10.47 | 10.39 | 6,100 |
Aug 9, 2024 | 10.21 | 10.37 | 10.21 | 10.32 | 10.24 | 2,600 |
Aug 8, 2024 | 10.39 | 10.50 | 10.22 | 10.30 | 10.22 | 3,500 |
Aug 7, 2024 | 10.52 | 10.52 | 10.44 | 10.45 | 10.37 | 5,700 |
Aug 6, 2024 | 10.47 | 10.47 | 10.30 | 10.39 | 10.31 | 4,300 |
Aug 5, 2024 | 10.36 | 10.56 | 10.18 | 10.31 | 10.23 | 4,000 |
Aug 2, 2024 | 10.49 | 10.50 | 10.34 | 10.46 | 10.38 | 6,800 |
Aug 1, 2024 | 10.33 | 10.50 | 10.33 | 10.50 | 10.42 | 18,400 |
Jul 31, 2024 | 10.37 | 10.37 | 10.23 | 10.34 | 10.26 | 8,800 |
Jul 30, 2024 | 10.25 | 10.37 | 10.16 | 10.37 | 10.29 | 14,800 |
Jul 29, 2024 | 10.30 | 10.30 | 10.08 | 10.21 | 10.13 | 23,900 |
Jul 26, 2024 | 10.03 | 10.34 | 9.94 | 10.34 | 10.26 | 16,800 |
Jul 25, 2024 | 9.84 | 10.05 | 9.84 | 10.03 | 9.95 | 11,200 |
Jul 24, 2024 | 10.11 | 10.11 | 9.75 | 9.80 | 9.73 | 9,800 |
Jul 23, 2024 | 10.08 | 10.18 | 9.94 | 10.17 | 10.09 | 9,200 |
Jul 22, 2024 | 9.68 | 10.00 | 9.56 | 10.00 | 9.92 | 10,500 |
Jul 19, 2024 | 9.63 | 9.75 | 9.41 | 9.69 | 9.62 | 9,400 |
Jul 18, 2024 | 9.87 | 10.28 | 9.65 | 9.71 | 9.64 | 20,800 |
Jul 17, 2024 | 9.59 | 9.93 | 9.43 | 9.76 | 9.69 | 40,300 |
Jul 16, 2024 | 9.21 | 9.61 | 9.20 | 9.60 | 9.53 | 11,000 |
Jul 15, 2024 | 9.09 | 9.23 | 9.05 | 9.23 | 9.16 | 11,900 |
Jul 12, 2024 | 9.27 | 9.27 | 8.84 | 9.04 | 8.97 | 14,300 |
Jul 11, 2024 | 9.26 | 9.26 | 9.08 | 9.14 | 9.07 | 9,500 |
Jul 10, 2024 | 9.00 | 9.26 | 8.95 | 9.25 | 9.18 | 7,300 |
Jul 9, 2024 | 8.95 | 8.95 | 8.92 | 8.95 | 8.88 | 3,300 |
Jul 8, 2024 | 8.96 | 9.03 | 8.90 | 9.03 | 8.96 | 12,500 |
Jul 5, 2024 | 9.00 | 9.06 | 8.88 | 8.96 | 8.89 | 3,400 |
Jul 3, 2024 | 8.96 | 9.02 | 8.81 | 8.96 | 8.89 | 25,700 |
Jul 2, 2024 | 9.01 | 9.17 | 9.00 | 9.00 | 8.93 | 5,500 |
Jul 1, 2024 | 9.24 | 9.24 | 8.96 | 9.17 | 9.10 | 6,600 |
Jun 28, 2024 | 9.24 | 9.28 | 8.96 | 9.00 | 8.93 | 11,400 |
Jun 27, 2024 | 8.94 | 9.15 | 8.70 | 9.11 | 9.04 | 10,700 |
Jun 26, 2024 | 8.59 | 8.82 | 8.39 | 8.66 | 8.59 | 11,600 |
Jun 25, 2024 | 0.16 Dividend | |||||
Jun 25, 2024 | 8.86 | 8.86 | 8.45 | 8.72 | 8.65 | 32,300 |
Jun 24, 2024 | 9.00 | 9.25 | 8.76 | 8.94 | 8.71 | 34,000 |
Jun 21, 2024 | 9.31 | 9.43 | 8.78 | 8.96 | 8.73 | 53,100 |
Jun 20, 2024 | 9.26 | 9.49 | 9.26 | 9.49 | 9.25 | 6,500 |
Jun 18, 2024 | 9.36 | 9.71 | 9.25 | 9.25 | 9.02 | 11,400 |
Jun 17, 2024 | 9.51 | 9.60 | 9.36 | 9.36 | 9.12 | 2,700 |
Jun 14, 2024 | 9.50 | 9.72 | 9.38 | 9.40 | 9.16 | 7,600 |
Jun 13, 2024 | 9.59 | 9.60 | 9.40 | 9.60 | 9.36 | 3,800 |
Jun 12, 2024 | 10.17 | 10.20 | 9.42 | 9.59 | 9.35 | 19,300 |
Jun 11, 2024 | 10.35 | 10.39 | 10.15 | 10.23 | 9.97 | 3,800 |
Jun 10, 2024 | 10.34 | 10.50 | 10.15 | 10.32 | 10.06 | 6,900 |
Jun 7, 2024 | 10.28 | 10.72 | 10.28 | 10.40 | 10.14 | 46,300 |
Jun 6, 2024 | 10.28 | 10.45 | 10.10 | 10.45 | 10.19 | 3,100 |
Jun 5, 2024 | 10.29 | 10.34 | 10.29 | 10.34 | 10.08 | 1,700 |
Jun 4, 2024 | 10.28 | 10.39 | 10.28 | 10.36 | 10.10 | 2,600 |
Jun 3, 2024 | 10.17 | 10.57 | 10.05 | 10.48 | 10.21 | 14,200 |
May 31, 2024 | 10.42 | 10.59 | 10.23 | 10.23 | 9.97 | 2,800 |
May 30, 2024 | 10.38 | 10.64 | 10.17 | 10.40 | 10.14 | 6,700 |
May 29, 2024 | 10.18 | 10.46 | 10.18 | 10.37 | 10.11 | 111,200 |
May 28, 2024 | 10.92 | 10.92 | 10.16 | 10.53 | 10.26 | 33,500 |
May 24, 2024 | 10.45 | 11.14 | 10.45 | 11.05 | 10.77 | 8,100 |
May 23, 2024 | 11.23 | 11.40 | 10.44 | 10.79 | 10.52 | 20,500 |
May 22, 2024 | 12.00 | 12.03 | 11.00 | 11.20 | 10.92 | 22,400 |
May 21, 2024 | 11.56 | 12.13 | 11.31 | 11.99 | 11.69 | 9,200 |
May 20, 2024 | 11.57 | 11.88 | 11.42 | 11.79 | 11.49 | 2,600 |
May 17, 2024 | 11.39 | 11.60 | 11.39 | 11.50 | 11.21 | 3,200 |
May 16, 2024 | 11.29 | 11.60 | 11.29 | 11.50 | 11.21 | 2,700 |
May 15, 2024 | 11.23 | 11.84 | 11.20 | 11.50 | 11.21 | 13,400 |
May 14, 2024 | 11.26 | 11.73 | 11.10 | 11.34 | 11.05 | 6,400 |
May 13, 2024 | 11.01 | 11.34 | 11.01 | 11.34 | 11.05 | 3,000 |
May 10, 2024 | 10.93 | 11.15 | 10.74 | 10.94 | 10.66 | 18,500 |
May 9, 2024 | 11.04 | 11.05 | 10.86 | 10.93 | 10.65 | 2,900 |
May 8, 2024 | 11.03 | 11.25 | 11.01 | 11.01 | 10.73 | 2,000 |
May 7, 2024 | 11.35 | 11.35 | 11.10 | 11.10 | 10.82 | 3,600 |
May 6, 2024 | 11.25 | 11.40 | 11.17 | 11.35 | 11.06 | 5,300 |
May 3, 2024 | 11.14 | 11.37 | 10.71 | 11.37 | 11.08 | 4,300 |
May 2, 2024 | 11.02 | 11.15 | 10.62 | 11.00 | 10.72 | 6,100 |
May 1, 2024 | 11.00 | 11.00 | 10.50 | 10.86 | 10.59 | 18,200 |
Apr 30, 2024 | 9.95 | 11.24 | 9.95 | 11.23 | 10.95 | 153,700 |
Apr 29, 2024 | 10.41 | 11.18 | 9.78 | 10.15 | 9.89 | 56,000 |
Apr 26, 2024 | 10.21 | 10.38 | 9.81 | 10.38 | 10.11 | 10,300 |
Apr 25, 2024 | 9.74 | 9.98 | 9.63 | 9.98 | 9.73 | 5,300 |
Apr 24, 2024 | 10.01 | 10.02 | 9.84 | 9.98 | 9.73 | 3,900 |
Apr 23, 2024 | 10.00 | 10.27 | 9.87 | 10.05 | 9.80 | 7,800 |
Apr 22, 2024 | 10.00 | 10.19 | 10.00 | 10.02 | 9.77 | 4,200 |
Apr 19, 2024 | 9.55 | 10.30 | 9.55 | 10.30 | 10.04 | 6,900 |
Apr 18, 2024 | 9.67 | 10.11 | 9.51 | 9.70 | 9.45 | 7,500 |
Apr 17, 2024 | 9.90 | 10.76 | 9.71 | 9.75 | 9.50 | 8,300 |
Apr 16, 2024 | 9.49 | 10.00 | 9.49 | 9.90 | 9.65 | 1,400 |
Apr 15, 2024 | 9.59 | 10.30 | 9.59 | 10.10 | 9.85 | 3,400 |
Apr 12, 2024 | 10.00 | 10.10 | 10.00 | 10.09 | 9.83 | 2,500 |
Apr 11, 2024 | 9.90 | 10.64 | 9.90 | 10.06 | 9.81 | 12,900 |
Apr 10, 2024 | 10.00 | 10.05 | 9.76 | 9.76 | 9.51 | 2,000 |
Apr 9, 2024 | 10.04 | 10.26 | 10.04 | 10.26 | 10.00 | 2,600 |
Apr 8, 2024 | 10.01 | 10.46 | 9.87 | 9.96 | 9.71 | 5,800 |
Apr 5, 2024 | 10.11 | 10.11 | 9.78 | 9.78 | 9.53 | 2,800 |
Apr 4, 2024 | 10.25 | 10.27 | 10.05 | 10.05 | 9.80 | 4,200 |
Apr 3, 2024 | 10.12 | 10.12 | 10.05 | 10.05 | 9.80 | 1,600 |
Apr 2, 2024 | 10.30 | 10.47 | 10.15 | 10.17 | 9.91 | 5,800 |
Apr 1, 2024 | 10.15 | 10.40 | 10.15 | 10.24 | 9.98 | 16,100 |
Mar 28, 2024 | 10.17 | 10.49 | 10.15 | 10.15 | 9.89 | 4,500 |
Mar 27, 2024 | 10.46 | 10.50 | 10.11 | 10.11 | 9.85 | 3,700 |
Mar 26, 2024 | 10.25 | 10.25 | 10.07 | 10.12 | 9.86 | 3,200 |
Mar 25, 2024 | 10.48 | 10.49 | 10.17 | 10.18 | 9.92 | 3,500 |
Mar 22, 2024 | 10.37 | 10.41 | 10.22 | 10.38 | 10.12 | 1,900 |
Mar 21, 2024 | 0.16 Dividend | |||||
Mar 21, 2024 | 10.05 | 10.90 | 10.05 | 10.19 | 9.93 | 7,000 |
Mar 20, 2024 | 10.57 | 10.60 | 10.30 | 10.30 | 9.88 | 6,300 |
Mar 19, 2024 | 11.00 | 11.11 | 10.40 | 10.40 | 9.98 | 7,000 |
Mar 18, 2024 | 11.01 | 11.26 | 10.80 | 10.80 | 10.36 | 13,600 |
Mar 15, 2024 | 10.94 | 11.01 | 10.65 | 10.76 | 10.32 | 22,600 |
Mar 14, 2024 | 11.04 | 11.29 | 10.65 | 10.65 | 10.22 | 5,600 |
Mar 13, 2024 | 10.90 | 11.20 | 10.90 | 11.04 | 10.59 | 4,000 |
Mar 12, 2024 | 11.24 | 11.50 | 11.00 | 11.00 | 10.56 | 8,500 |
Mar 11, 2024 | 11.06 | 11.06 | 11.02 | 11.02 | 10.57 | 3,500 |
Mar 8, 2024 | 11.30 | 11.61 | 10.94 | 11.25 | 10.80 | 9,200 |
Mar 7, 2024 | 11.29 | 11.44 | 10.82 | 11.44 | 10.98 | 8,600 |
Mar 6, 2024 | 10.90 | 11.29 | 10.90 | 11.19 | 10.74 | 3,400 |
Mar 5, 2024 | 12.04 | 12.24 | 10.78 | 11.12 | 10.67 | 18,800 |
Mar 4, 2024 | 11.49 | 12.02 | 11.49 | 12.02 | 11.53 | 8,400 |
Mar 1, 2024 | 11.35 | 11.49 | 11.35 | 11.44 | 10.98 | 2,200 |
Feb 29, 2024 | 11.26 | 11.44 | 11.21 | 11.44 | 10.98 | 3,100 |
Feb 28, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.80 | 700 |
Feb 27, 2024 | 11.14 | 11.39 | 10.80 | 11.15 | 10.70 | 5,900 |
Feb 26, 2024 | 10.81 | 11.38 | 10.81 | 11.27 | 10.81 | 4,700 |
Feb 23, 2024 | 11.11 | 11.40 | 10.72 | 10.94 | 10.50 | 7,700 |
Feb 22, 2024 | 11.24 | 11.30 | 10.89 | 10.89 | 10.45 | 4,400 |
Feb 21, 2024 | 11.21 | 11.35 | 11.13 | 11.13 | 10.68 | 4,100 |
Feb 20, 2024 | 11.08 | 11.51 | 11.00 | 11.21 | 10.76 | 3,400 |
Feb 16, 2024 | 11.34 | 11.35 | 10.77 | 11.28 | 10.82 | 4,800 |
Feb 15, 2024 | 11.25 | 11.44 | 11.25 | 11.38 | 10.92 | 2,400 |
Feb 14, 2024 | 10.89 | 11.12 | 10.62 | 11.12 | 10.67 | 16,500 |
Feb 13, 2024 | 11.01 | 11.03 | 10.61 | 10.81 | 10.37 | 7,400 |
Feb 12, 2024 | 11.46 | 11.56 | 11.20 | 11.31 | 10.85 | 7,200 |
Feb 9, 2024 | 11.01 | 11.39 | 11.01 | 11.31 | 10.85 | 3,400 |
Feb 8, 2024 | 11.40 | 11.50 | 11.01 | 11.13 | 10.68 | 12,700 |
Feb 7, 2024 | 11.82 | 12.11 | 11.35 | 11.41 | 10.95 | 14,800 |
Feb 6, 2024 | 12.00 | 13.02 | 11.99 | 12.01 | 11.52 | 11,000 |
Feb 5, 2024 | 12.23 | 12.47 | 12.20 | 12.40 | 11.90 | 3,100 |
Feb 2, 2024 | 12.23 | 12.51 | 12.05 | 12.49 | 11.99 | 13,600 |
Feb 1, 2024 | 11.95 | 12.74 | 11.95 | 12.68 | 12.17 | 13,300 |
Jan 31, 2024 | 12.80 | 13.32 | 12.21 | 12.27 | 11.77 | 7,200 |
Jan 30, 2024 | 13.00 | 13.28 | 12.75 | 12.75 | 12.23 | 2,700 |
Jan 29, 2024 | 12.95 | 13.01 | 12.48 | 13.01 | 12.48 | 12,300 |
Jan 26, 2024 | 12.49 | 13.19 | 12.45 | 12.80 | 12.28 | 8,900 |
Jan 25, 2024 | 11.81 | 12.65 | 11.81 | 12.65 | 12.14 | 3,600 |
Jan 24, 2024 | 11.48 | 11.87 | 11.48 | 11.87 | 11.39 | 6,300 |
Jan 23, 2024 | 11.85 | 11.91 | 11.66 | 11.66 | 11.19 | 4,900 |
Jan 22, 2024 | 11.95 | 11.97 | 11.67 | 11.85 | 11.37 | 3,200 |
Jan 19, 2024 | 11.83 | 11.97 | 11.83 | 11.97 | 11.49 | 900 |
Jan 18, 2024 | 11.91 | 11.91 | 11.85 | 11.85 | 11.37 | 1,500 |
Jan 17, 2024 | 11.51 | 11.98 | 11.51 | 11.92 | 11.44 | 4,300 |
Jan 16, 2024 | 11.60 | 11.93 | 11.51 | 11.60 | 11.13 | 16,900 |
Jan 12, 2024 | 12.74 | 12.74 | 11.58 | 11.60 | 11.13 | 17,400 |
Jan 11, 2024 | 11.84 | 11.94 | 11.78 | 11.84 | 11.36 | 2,700 |
Jan 10, 2024 | 11.80 | 12.06 | 11.62 | 11.96 | 11.48 | 5,400 |
Jan 9, 2024 | 12.24 | 12.28 | 11.78 | 12.04 | 11.55 | 5,300 |
Jan 8, 2024 | 12.22 | 12.56 | 11.62 | 12.23 | 11.74 | 5,400 |
Jan 5, 2024 | 12.44 | 12.55 | 12.25 | 12.26 | 11.76 | 13,200 |
Jan 4, 2024 | 11.78 | 12.33 | 11.73 | 12.33 | 11.83 | 17,900 |
Jan 3, 2024 | 11.45 | 11.72 | 11.21 | 11.53 | 11.06 | 12,100 |
Jan 2, 2024 | 11.10 | 11.29 | 11.04 | 11.29 | 10.83 | 6,300 |
Dec 29, 2023 | 11.25 | 11.38 | 11.03 | 11.12 | 10.67 | 3,500 |
Dec 28, 2023 | 10.88 | 11.50 | 10.88 | 11.12 | 10.67 | 9,400 |
Dec 27, 2023 | 11.10 | 11.22 | 10.86 | 11.00 | 10.56 | 4,600 |
Dec 26, 2023 | 10.95 | 11.37 | 10.68 | 10.85 | 10.41 | 9,800 |
Dec 22, 2023 | 11.21 | 11.36 | 10.82 | 11.08 | 10.63 | 9,000 |
Dec 21, 2023 | 0.16 Dividend | |||||
Dec 21, 2023 | 11.61 | 11.89 | 11.18 | 11.18 | 10.73 | 9,500 |
Dec 20, 2023 | 11.99 | 12.02 | 11.17 | 11.73 | 11.10 | 19,700 |
Dec 19, 2023 | 11.64 | 11.95 | 11.20 | 11.95 | 11.31 | 12,900 |
Dec 18, 2023 | 11.73 | 11.91 | 11.45 | 11.52 | 10.90 | 13,100 |
Dec 15, 2023 | 10.98 | 11.93 | 10.68 | 11.73 | 11.10 | 36,900 |
Dec 14, 2023 | 10.57 | 11.50 | 10.55 | 10.92 | 10.34 | 18,300 |
Dec 13, 2023 | 10.22 | 10.76 | 10.12 | 10.65 | 10.08 | 28,600 |
Dec 12, 2023 | 10.20 | 10.39 | 9.85 | 10.22 | 9.67 | 6,000 |
Dec 11, 2023 | 10.39 | 10.39 | 10.05 | 10.06 | 9.52 | 4,500 |
Dec 8, 2023 | 10.46 | 10.46 | 9.91 | 10.04 | 9.50 | 4,600 |
Dec 7, 2023 | 10.10 | 10.14 | 9.72 | 10.01 | 9.47 | 8,800 |
Dec 6, 2023 | 10.10 | 10.45 | 10.00 | 10.02 | 9.48 | 8,100 |
Dec 5, 2023 | 9.91 | 9.91 | 9.76 | 9.76 | 9.24 | 900 |
Dec 4, 2023 | 9.70 | 10.25 | 9.60 | 10.02 | 9.48 | 9,800 |
Dec 1, 2023 | 9.45 | 9.88 | 9.41 | 9.59 | 9.08 | 13,700 |
Nov 30, 2023 | 9.61 | 9.65 | 9.40 | 9.51 | 9.00 | 9,700 |
Nov 29, 2023 | 9.45 | 9.67 | 9.42 | 9.50 | 8.99 | 5,100 |
Nov 28, 2023 | 9.68 | 9.68 | 9.40 | 9.45 | 8.94 | 5,300 |
Nov 27, 2023 | 9.67 | 9.87 | 9.67 | 9.68 | 9.16 | 5,700 |
Nov 24, 2023 | 9.99 | 10.52 | 9.63 | 9.95 | 9.42 | 4,700 |
Nov 22, 2023 | 9.80 | 9.87 | 9.59 | 9.87 | 9.34 | 8,000 |
Nov 21, 2023 | 9.61 | 9.76 | 9.43 | 9.51 | 9.00 | 10,200 |
Nov 20, 2023 | 9.86 | 9.94 | 9.56 | 9.78 | 9.26 | 8,900 |
Nov 17, 2023 | 9.88 | 9.88 | 9.57 | 9.77 | 9.25 | 3,400 |
Nov 16, 2023 | 9.96 | 10.18 | 9.67 | 9.80 | 9.28 | 7,100 |
Nov 15, 2023 | 9.90 | 10.11 | 9.67 | 10.11 | 9.57 | 3,500 |
Nov 14, 2023 | 9.73 | 9.82 | 9.49 | 9.75 | 9.23 | 11,900 |
Nov 13, 2023 | 9.45 | 9.56 | 9.37 | 9.56 | 9.05 | 2,900 |
Nov 10, 2023 | 9.49 | 9.63 | 9.30 | 9.30 | 8.80 | 3,500 |
Nov 9, 2023 | 9.87 | 9.87 | 9.24 | 9.49 | 8.98 | 11,000 |
Nov 8, 2023 | 9.92 | 10.12 | 9.52 | 9.82 | 9.29 | 8,200 |
Nov 7, 2023 | 10.32 | 10.41 | 9.77 | 9.89 | 9.36 | 22,300 |
Nov 6, 2023 | 10.35 | 10.57 | 10.28 | 10.30 | 9.75 | 6,200 |
Nov 3, 2023 | 10.71 | 10.90 | 10.34 | 10.52 | 9.96 | 8,000 |
Nov 2, 2023 | 10.27 | 10.75 | 10.27 | 10.58 | 10.01 | 4,200 |
Nov 1, 2023 | 10.25 | 10.50 | 10.25 | 10.48 | 9.92 | 3,400 |
Oct 31, 2023 | 10.49 | 10.50 | 10.32 | 10.50 | 9.94 | 2,000 |
Oct 30, 2023 | 10.27 | 10.65 | 10.25 | 10.65 | 10.08 | 3,900 |
Oct 27, 2023 | 10.55 | 10.55 | 10.25 | 10.25 | 9.70 | 23,600 |
Oct 26, 2023 | 10.54 | 10.60 | 10.25 | 10.48 | 9.92 | 3,400 |
Oct 25, 2023 | 10.29 | 10.40 | 10.25 | 10.40 | 9.84 | 6,200 |
Oct 24, 2023 | 10.41 | 11.18 | 10.35 | 10.37 | 9.82 | 8,600 |
Oct 23, 2023 | 10.52 | 10.52 | 10.17 | 10.17 | 9.63 | 2,800 |
Oct 20, 2023 | 10.69 | 10.81 | 10.55 | 10.55 | 9.99 | 2,400 |
Oct 19, 2023 | 10.62 | 10.69 | 10.62 | 10.69 | 10.12 | 1,700 |
Oct 18, 2023 | 10.50 | 10.67 | 10.50 | 10.53 | 9.97 | 2,700 |
Related Tickers
FNWB First Northwest Bancorp
11.19
+0.90%
HRGG Heritage NOLA Bancorp, Inc.
12.80
0.00%
SSBI Summit State Bank
8.24
+1.23%
EBMT Eagle Bancorp Montana, Inc.
16.63
-0.30%
SGBLY Standard Bank Group Limited
13.59
+0.82%
BWBBP Bridgewater Bancshares, Inc.
20.76
-1.03%
QNTO Quaint Oak Bancorp, Inc.
11.11
0.00%
FRST Primis Financial Corp.
12.35
-0.24%
BSBK Bogota Financial Corp.
8.04
-3.48%
CNAF Commercial National Financial Corporation
8.97
0.00%