Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Gurty Banc (NQ: FGBI )

9.600 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.510 9.535 9.396 9.442 3,347 +0.05(+0.56%)
Sep 29, 2016 9.332 9.529 9.332 9.390 4,139 +0.09(+1.00%)
Sep 28, 2016 9.483 9.483 9.240 9.297 31,909 -0.15(-1.60%)
Sep 27, 2016 9.547 9.547 9.163 9.448 64,674 -0.10(-1.03%)
Sep 26, 2016 9.553 9.554 9.442 9.547 24,691 -0.01(-0.12%)
Sep 23, 2016 9.541 9.558 9.401 9.558 6,436 +0.02(+0.24%)
Sep 22, 2016 9.442 9.535 9.378 9.535 8,161 +0.10(+1.02%)
Sep 20, 2016 9.454 9.439 9.439 9.439 199 -0.02(-0.18%)
Sep 16, 2016 9.456 9.456 9.456 9.456 61 +0.08(+0.83%)
Sep 14, 2016 9.378 9.378 9.378 9.378 3 +0.00(+0.00%)
Sep 13, 2016 9.378 9.378 9.378 9.378 1,870 -0.01(-0.12%)
Sep 12, 2016 9.424 9.464 9.390 9.390 2,200 +0.13(+1.37%)
Sep 09, 2016 9.211 9.374 9.211 9.263 2,659 +0.05(+0.56%)
Sep 07, 2016 9.349 9.211 9.211 9.211 13,035 +0.01(+0.13%)
Sep 06, 2016 9.315 9.315 9.200 9.200 2,954 +0.02(+0.19%)
Sep 02, 2016 9.292 9.183 9.183 9.183 869 -0.12(-1.30%)
Sep 01, 2016 9.245 9.315 9.234 9.303 9,137 +0.09(+1.03%)
Aug 31, 2016 9.200 9.231 9.200 9.208 1,369 -0.01(-0.09%)
Aug 30, 2016 9.257 9.314 9.171 9.217 16,228 +0.01(+0.12%)
Aug 26, 2016 9.200 9.206 9.206 9.206 130 +0.00(+0.01%)
Aug 25, 2016 9.211 9.211 9.205 9.205 724 -0.06(-0.63%)
Aug 23, 2016 9.211 9.263 9.263 9.263 3,649 +0.00(+0.00%)
Aug 22, 2016 9.234 9.309 9.211 9.263 8,339 +0.03(+0.31%)
Aug 19, 2016 9.183 9.263 9.183 9.234 5,467 -0.02(-0.25%)
Aug 18, 2016 9.183 9.257 9.183 9.257 3,848 +0.01(+0.12%)
Aug 17, 2016 9.224 9.263 9.224 9.246 4,178 +0.01(+0.12%)
Aug 16, 2016 9.330 9.349 9.206 9.234 32,496 -0.01(-0.13%)
Aug 15, 2016 9.315 9.424 9.246 9.246 7,418 -0.16(-1.65%)
Aug 12, 2016 9.289 9.407 9.289 9.401 4,411 +0.08(+0.86%)
Aug 11, 2016 9.326 9.355 9.217 9.321 16,423 -0.03(-0.31%)
Aug 10, 2016 9.332 9.349 9.332 9.349 7,842 +0.01(+0.06%)
Aug 09, 2016 9.344 9.349 9.263 9.344 3,915 -0.01(-0.06%)
Aug 08, 2016 9.349 9.349 9.349 9.349 1,444 -0.02(-0.18%)
Aug 05, 2016 9.391 9.418 9.223 9.367 5,031 +0.10(+1.12%)
Aug 04, 2016 9.183 9.321 9.183 9.263 15,967 +0.00(+0.00%)
Aug 03, 2016 9.309 9.309 9.217 9.263 11,427 -0.09(-0.98%)
Aug 02, 2016 9.436 9.436 9.307 9.355 7,517 +0.03(+0.37%)
Aug 01, 2016 9.183 9.321 9.183 9.321 13,341 +0.20(+2.21%)
Jul 29, 2016 9.062 9.217 8.975 9.119 18,903 -0.02(-0.19%)
Jul 28, 2016 9.027 9.137 9.027 9.137 5,054 +0.08(+0.90%)
Jul 27, 2016 9.292 9.292 8.935 9.055 28,700 -0.11(-1.22%)
Jul 26, 2016 9.292 9.292 9.167 9.167 4,388 -0.08(-0.82%)
Jul 25, 2016 9.257 9.258 9.240 9.243 12,886 -0.01(-0.09%)
Jul 22, 2016 9.292 9.292 9.252 9.252 7,873 +0.03(+0.35%)
Jul 21, 2016 9.292 9.292 9.219 9.219 6,533 -0.09(-0.96%)
Jul 20, 2016 9.430 9.430 9.309 9.309 2,012 -0.01(-0.06%)
Jul 19, 2016 9.246 9.315 9.246 9.315 1,187 -0.04(-0.43%)
Jul 18, 2016 9.395 9.395 9.351 9.355 10,011 +0.00(+0.00%)
Jul 15, 2016 9.355 9.390 9.315 9.355 14,688 +0.00(+0.00%)
Jul 14, 2016 9.418 9.418 9.349 9.355 18,077 +0.01(+0.12%)
Jul 12, 2016 9.298 9.344 9.344 9.344 4,171 +0.05(+0.56%)
Jul 11, 2016 9.234 9.292 9.229 9.292 22,230 +0.11(+1.16%)
Jul 08, 2016 9.292 9.206 9.177 9.185 14,401 -0.02(-0.22%)
Jul 06, 2016 9.160 9.206 9.206 9.206 695 -0.05(-0.56%)
Jul 05, 2016 9.315 9.315 9.234 9.257 1,605 -0.03(-0.37%)
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.