Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Gurty Banc
(NQ:
FGBI
)
10.25
-0.15 (-1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
10.20
10.25
10.03
10.25
10,977
-0.15(-1.44%)
Aug 23, 2024
10.19
10.40
10.19
10.40
2,130
+0.01(+0.10%)
Aug 22, 2024
10.28
10.39
10.26
10.39
1,549
-0.10(-0.95%)
Aug 21, 2024
10.26
10.49
10.26
10.49
986
+0.14(+1.37%)
Aug 20, 2024
10.32
10.38
10.29
10.35
2,248
-0.29(-2.74%)
Aug 19, 2024
10.50
10.77
10.49
10.64
4,780
-0.12(-1.12%)
Aug 16, 2024
10.54
10.77
10.29
10.76
3,585
+0.29(+2.77%)
Aug 15, 2024
10.58
10.97
10.47
10.47
7,125
-0.03(-0.29%)
Aug 14, 2024
10.47
10.51
10.46
10.50
6,018
+0.00(+0.00%)
Aug 13, 2024
10.59
10.77
10.46
10.50
6,021
+0.03(+0.29%)
Aug 12, 2024
10.32
10.62
10.21
10.47
6,086
+0.15(+1.45%)
Aug 09, 2024
10.21
10.37
10.21
10.32
2,553
+0.02(+0.19%)
Aug 08, 2024
10.39
10.50
10.22
10.30
3,519
-0.15(-1.44%)
Aug 07, 2024
10.52
10.52
10.45
10.45
5,713
+0.06(+0.58%)
Aug 06, 2024
10.47
10.47
10.30
10.39
4,313
+0.08(+0.78%)
Aug 05, 2024
10.36
10.56
10.18
10.31
4,042
-0.15(-1.43%)
Aug 02, 2024
10.49
10.50
10.34
10.46
6,836
-0.04(-0.38%)
Aug 01, 2024
10.33
10.50
10.33
10.50
18,368
+0.16(+1.55%)
Jul 31, 2024
10.37
10.37
10.23
10.34
8,816
-0.03(-0.29%)
Jul 30, 2024
10.25
10.37
10.16
10.37
14,768
+0.16(+1.57%)
Jul 29, 2024
10.30
10.30
10.08
10.21
23,905
-0.13(-1.26%)
Jul 26, 2024
10.03
10.34
9.940
10.34
16,824
+0.31(+3.09%)
Jul 25, 2024
9.840
10.05
9.840
10.03
11,191
+0.23(+2.35%)
Jul 24, 2024
10.11
10.12
9.750
9.800
9,847
-0.37(-3.64%)
Jul 23, 2024
10.08
10.18
9.940
10.17
9,166
+0.17(+1.70%)
Jul 22, 2024
9.680
10.00
9.560
10.00
10,468
+0.31(+3.20%)
Jul 19, 2024
9.630
9.750
9.410
9.690
9,366
-0.02(-0.21%)
Jul 18, 2024
9.870
10.28
9.652
9.710
20,757
-0.05(-0.51%)
Jul 17, 2024
9.590
9.930
9.430
9.760
40,265
+0.16(+1.67%)
Jul 16, 2024
9.210
9.610
9.200
9.600
10,961
+0.37(+4.01%)
Jul 15, 2024
9.090
9.230
9.050
9.230
11,896
+0.19(+2.10%)
Jul 12, 2024
9.270
9.270
8.840
9.040
14,349
-0.10(-1.09%)
Jul 11, 2024
9.260
9.260
9.084
9.140
9,514
-0.11(-1.19%)
Jul 10, 2024
9.000
9.260
8.950
9.250
7,295
+0.30(+3.35%)
Jul 09, 2024
8.950
8.950
8.920
8.950
3,264
-0.08(-0.89%)
Jul 08, 2024
8.960
9.030
8.900
9.030
12,495
+0.07(+0.78%)
Jul 05, 2024
9.000
9.060
8.880
8.960
3,387
+0.00(+0.04%)
Jul 03, 2024
8.960
9.020
8.810
8.956
25,706
-0.04(-0.49%)
Jul 02, 2024
9.010
9.170
9.000
9.000
5,525
-0.17(-1.85%)
Jul 01, 2024
9.240
9.240
8.960
9.170
6,572
+0.17(+1.89%)
Jun 28, 2024
9.240
9.280
8.960
9.000
11,360
-0.11(-1.21%)
Jun 27, 2024
8.940
9.150
8.700
9.110
10,724
+0.45(+5.20%)
Jun 26, 2024
8.590
8.820
8.394
8.660
11,611
-0.06(-0.69%)
Jun 25, 2024
8.860
8.860
8.450
8.720
32,325
-0.06(-0.68%)
Jun 24, 2024
8.839
9.084
8.603
8.780
34,576
-0.02(-0.22%)
Jun 21, 2024
9.143
9.260
8.623
8.800
54,057
-0.52(-5.58%)
Jun 20, 2024
9.094
9.320
9.094
9.320
6,609
+0.24(+2.59%)
Jun 18, 2024
9.192
9.536
9.084
9.084
11,623
-0.11(-1.18%)
Jun 17, 2024
9.340
9.428
9.192
9.192
2,729
-0.04(-0.43%)
Jun 14, 2024
9.330
9.549
9.212
9.232
7,725
-0.20(-2.08%)
Jun 13, 2024
9.418
9.428
9.232
9.428
3,876
+0.01(+0.10%)
Jun 12, 2024
9.988
10.02
9.251
9.418
19,619
-0.63(-6.26%)
Jun 11, 2024
10.16
10.20
9.968
10.05
3,899
-0.09(-0.87%)
Jun 10, 2024
10.15
10.31
9.968
10.14
6,985
-0.08(-0.77%)
Jun 07, 2024
10.10
10.53
10.10
10.21
47,187
-0.05(-0.48%)
Jun 06, 2024
10.10
10.26
9.921
10.26
3,140
+0.11(+1.06%)
Jun 05, 2024
10.11
10.16
10.11
10.15
1,742
-0.02(-0.19%)
Jun 04, 2024
10.10
10.20
10.10
10.17
2,654
-0.12(-1.14%)
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
.