Skip to main content

First Gurty Banc (NQ: FGBI )

8.720 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 13.95 14.18 13.63 13.88 15,475 -0.04(-0.29%)
Feb 27, 2019 14.22 14.22 13.92 13.92 1,649 +0.06(+0.43%)
Feb 26, 2019 14.12 14.12 13.86 13.86 4,066 +0.04(+0.29%)
Feb 25, 2019 13.76 13.96 13.76 13.82 4,526 -0.13(-0.91%)
Feb 22, 2019 13.92 13.95 13.86 13.95 2,407 +0.10(+0.72%)
Feb 21, 2019 13.96 13.96 13.82 13.85 3,686 +0.03(+0.19%)
Feb 20, 2019 13.82 13.94 13.82 13.82 7,062 -0.11(-0.81%)
Feb 19, 2019 14.27 14.27 13.87 13.94 14,851 -0.03(-0.19%)
Feb 15, 2019 14.00 14.11 13.73 13.96 9,179 +0.07(+0.53%)
Feb 14, 2019 14.02 14.21 13.89 13.89 4,621 -0.10(-0.71%)
Feb 13, 2019 14.27 14.27 13.94 13.99 4,673 -0.25(-1.77%)
Feb 12, 2019 14.25 14.25 14.24 14.24 2,067 +0.29(+2.05%)
Feb 11, 2019 14.13 14.49 13.94 13.96 5,089 -0.03(-0.19%)
Feb 08, 2019 14.09 14.60 13.85 13.98 12,339 -0.12(-0.85%)
Feb 07, 2019 14.03 14.61 14.03 14.10 7,694 -0.19(-1.30%)
Feb 06, 2019 14.04 14.29 14.04 14.29 2,382 +0.05(+0.33%)
Feb 05, 2019 13.88 14.37 13.88 14.24 7,019 +0.29(+2.05%)
Feb 04, 2019 14.16 14.34 13.83 13.96 16,944 -0.20(-1.41%)
Feb 01, 2019 14.30 14.97 14.07 14.15 18,358 -0.29(-1.98%)
Jan 31, 2019 14.26 15.03 14.13 14.44 11,821 -0.01(-0.05%)
Jan 30, 2019 14.20 15.02 14.17 14.45 18,301 +0.06(+0.42%)
Jan 29, 2019 14.88 14.95 14.37 14.39 11,463 +0.07(+0.46%)
Jan 28, 2019 14.74 15.66 14.32 14.32 22,150 -0.22(-1.51%)
Jan 25, 2019 14.33 14.55 14.33 14.54 3,009 +0.25(+1.77%)
Jan 24, 2019 14.12 14.33 13.90 14.29 5,328 -0.06(-0.42%)
Jan 23, 2019 14.14 14.49 13.83 14.35 14,027 +0.19(+1.36%)
Jan 22, 2019 14.47 14.62 14.00 14.15 13,111 -0.32(-2.20%)
Jan 18, 2019 14.36 14.89 14.20 14.47 7,825 +0.12(+0.83%)
Jan 17, 2019 14.33 14.55 14.31 14.35 3,986 +0.23(+1.65%)
Jan 16, 2019 13.90 14.29 13.86 14.12 6,073 -0.03(-0.19%)
Jan 15, 2019 14.32 14.63 14.02 14.15 7,721 -0.10(-0.70%)
Jan 14, 2019 14.38 15.03 14.06 14.25 7,582 -0.16(-1.11%)
Jan 11, 2019 14.70 15.55 14.26 14.41 13,994 -0.25(-1.68%)
Jan 10, 2019 14.77 15.21 14.65 14.65 3,629 -0.29(-1.91%)
Jan 09, 2019 14.79 14.95 14.66 14.94 5,861 +0.05(+0.36%)
Jan 08, 2019 14.95 15.59 14.67 14.89 6,980 +0.03(+0.22%)
Jan 07, 2019 14.92 15.52 14.31 14.85 5,969 -0.01(-0.09%)
Jan 04, 2019 15.01 15.73 14.42 14.87 15,499 -0.01(-0.05%)
Jan 03, 2019 14.73 15.08 14.73 14.87 8,547 -0.72(-4.60%)
Jan 02, 2019 15.30 15.59 14.72 15.59 15,164 +0.17(+1.08%)
Dec 31, 2018 13.98 15.58 13.98 15.42 22,873 +0.50(+3.34%)
Dec 28, 2018 15.40 15.40 14.79 14.93 8,426 -0.43(-2.77%)
Dec 27, 2018 14.95 15.35 14.95 15.35 40,792 +0.32(+2.12%)
Dec 26, 2018 13.88 15.41 13.59 15.03 25,708 +1.08(+7.71%)
Dec 24, 2018 13.96 13.96 13.32 13.96 5,868 -0.01(-0.05%)
Dec 21, 2018 13.32 14.75 13.32 13.96 46,799 +0.54(+4.01%)
Dec 20, 2018 14.26 14.26 13.26 13.42 8,378 -0.84(-5.91%)
Dec 19, 2018 14.38 14.64 14.05 14.27 13,935 -0.01(-0.05%)
Dec 18, 2018 13.72 14.38 13.72 14.27 8,577 +0.57(+4.14%)
Dec 17, 2018 13.74 13.75 13.11 13.71 16,459 +0.11(+0.83%)
Dec 14, 2018 13.65 13.72 13.43 13.59 11,370 +0.30(+2.28%)
Dec 13, 2018 13.84 13.92 13.29 13.29 10,772 -0.30(-2.18%)
Dec 12, 2018 13.94 13.94 13.19 13.59 6,750 +0.00(+0.00%)
Dec 11, 2018 13.56 13.79 13.46 13.59 8,846 -0.18(-1.29%)
Dec 10, 2018 13.27 13.85 13.15 13.77 7,196 +0.73(+5.56%)
Dec 07, 2018 13.32 13.40 13.04 13.04 6,215 -0.32(-2.42%)
Dec 06, 2018 13.38 13.75 13.19 13.36 5,610 -0.16(-1.22%)
Dec 04, 2018 14.18 14.40 13.53 13.53 5,912 -0.96(-6.60%)
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.