First Gurty Banc (NQ: FGBI )

11.70 USD -0.05 (-0.43%)
Official Closing Price Updated: 5:55 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 11.75 12.03 11.70 11.70 8,376 -0.05(-0.43%)
Sep 22, 2020 12.48 12.48 11.75 11.75 14,484 -0.67(-5.39%)
Sep 21, 2020 12.93 12.93 12.02 12.42 13,621 -0.56(-4.31%)
Sep 18, 2020 13.24 13.27 12.63 12.98 20,400 -0.03(-0.23%)
Sep 17, 2020 13.44 13.68 12.91 13.01 9,716 -0.68(-4.97%)
Sep 16, 2020 14.39 14.49 13.67 13.69 9,926 -0.56(-3.93%)
Sep 15, 2020 14.69 14.69 13.63 14.25 2,651 -0.29(-1.99%)
Sep 14, 2020 14.24 14.54 14.24 14.54 6,030 +0.44(+3.12%)
Sep 11, 2020 14.00 14.66 13.76 14.10 5,400 -0.24(-1.67%)
Sep 10, 2020 14.16 14.34 13.83 14.34 3,081 +0.32(+2.28%)
Sep 09, 2020 14.72 14.72 13.79 14.02 5,769 -0.55(-3.77%)
Sep 08, 2020 13.85 14.69 13.51 14.57 5,348 +0.57(+4.07%)
Sep 04, 2020 14.70 14.70 13.18 14.00 12,300 -0.74(-5.02%)
Sep 03, 2020 14.33 14.94 14.33 14.74 8,882 +0.55(+3.88%)
Sep 02, 2020 13.21 14.34 13.03 14.19 7,083 +0.76(+5.66%)
Sep 01, 2020 12.97 13.43 12.97 13.43 8,394 +0.60(+4.68%)
Aug 31, 2020 13.05 13.21 12.65 12.83 9,406 -0.38(-2.88%)
Aug 28, 2020 12.85 13.25 12.85 13.21 13,100 +0.49(+3.85%)
Aug 27, 2020 12.56 12.96 12.49 12.72 8,522 +0.25(+2.00%)
Aug 26, 2020 12.60 12.60 12.22 12.47 4,060 +0.02(+0.16%)
Aug 25, 2020 12.53 12.61 12.45 12.45 5,435 +0.04(+0.32%)
Aug 24, 2020 12.82 12.82 12.41 12.41 1,846 -0.26(-2.05%)
Aug 21, 2020 13.00 13.00 12.53 12.67 7,700 -0.32(-2.46%)
Aug 20, 2020 12.91 13.01 12.89 12.99 3,139 -0.31(-2.33%)
Aug 19, 2020 12.99 13.61 12.99 13.30 9,242 +0.44(+3.42%)
Aug 18, 2020 12.85 13.01 12.85 12.86 2,787 -0.06(-0.46%)
Aug 17, 2020 13.36 13.36 12.92 12.92 1,823 -0.39(-2.93%)
Aug 14, 2020 12.50 13.36 12.50 13.31 10,100 +0.73(+5.80%)
Aug 13, 2020 12.33 12.68 12.24 12.58 10,824 +0.28(+2.28%)
Aug 12, 2020 12.35 12.35 12.20 12.30 4,836 +0.10(+0.82%)
Aug 11, 2020 12.49 12.49 12.20 12.20 5,167 -0.03(-0.25%)
Aug 10, 2020 12.33 12.33 12.20 12.23 4,282 +0.00(+0.00%)
Aug 07, 2020 12.47 12.47 12.22 12.23 1,700 +0.00(+0.00%)
Aug 06, 2020 12.44 12.71 12.23 12.23 2,531 -0.21(-1.69%)
Aug 05, 2020 12.00 12.44 12.00 12.44 2,847 +0.52(+4.36%)
Aug 04, 2020 11.85 11.92 11.85 11.92 1,299 +0.10(+0.85%)
Aug 03, 2020 11.87 11.87 11.82 11.82 2,149 +0.03(+0.25%)
Jul 31, 2020 11.89 12.07 11.79 11.79 3,800 -0.10(-0.84%)
Jul 30, 2020 11.65 12.22 11.65 11.89 6,074 -0.11(-0.92%)
Jul 29, 2020 12.03 12.15 12.00 12.00 1,737 +0.18(+1.52%)
Jul 28, 2020 11.82 12.10 11.65 11.82 6,401 -0.33(-2.72%)
Jul 27, 2020 11.91 12.15 11.91 12.15 906 +0.26(+2.19%)
Jul 24, 2020 12.05 12.05 11.80 11.89 4,600 -0.15(-1.25%)
Jul 23, 2020 12.04 12.04 12.04 12.04 878 -0.30(-2.43%)
Jul 22, 2020 12.35 12.35 12.18 12.34 5,030 +0.19(+1.56%)
Jul 21, 2020 12.19 12.19 12.01 12.15 1,566 -0.05(-0.41%)
Jul 20, 2020 12.20 12.20 11.84 12.20 2,981 +0.19(+1.58%)
Jul 17, 2020 12.09 12.14 11.76 12.01 4,900 -0.15(-1.23%)
Jul 16, 2020 12.11 12.18 11.99 12.16 3,280 +0.06(+0.50%)
Jul 15, 2020 12.15 12.40 11.93 12.10 8,485 +0.20(+1.68%)
Jul 14, 2020 12.19 12.19 11.90 11.90 3,314 -0.25(-2.06%)
Jul 13, 2020 12.50 12.56 12.06 12.15 7,127 -0.05(-0.41%)
Jul 10, 2020 12.27 12.27 11.84 12.20 8,900 +0.40(+3.39%)
Jul 09, 2020 12.30 12.30 11.63 11.80 13,394 -0.86(-6.79%)
Jul 08, 2020 12.54 12.66 12.34 12.66 5,897 -0.04(-0.31%)
Jul 07, 2020 13.00 13.18 12.70 12.70 6,238 -0.57(-4.30%)
Jul 06, 2020 13.05 13.72 13.00 13.27 12,636 +0.35(+2.71%)
Jul 02, 2020 13.33 13.67 12.80 12.92 10,400 -0.18(-1.37%)
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.