First Guaranty Bancshares, Inc. (1GJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 660 |
| 27 Jun 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 26 Jun 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 25 Jun 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 25 Jun 2024 | 0.16 Dividend | |||||
| 24 Jun 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | - |
| 21 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.93 | - |
| 20 Jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | - |
| 19 Jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | - |
| 18 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - |
| 17 Jun 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.98 | - |
| 14 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - |
| 13 Jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - |
| 12 Jun 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
| 11 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.61 | - |
| 10 Jun 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.71 | - |
| 07 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.66 | - |
| 06 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.52 | - |
| 05 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.52 | - |
| 04 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.52 | - |
| 03 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.66 | - |
| 31 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.66 | - |
| 30 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
| 29 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.61 | - |
| 28 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.20 | - |
| 27 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.10 | - |
| 24 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.76 | - |
| 23 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.35 | - |
| 22 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| 21 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - |
| 20 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.59 | - |
| 17 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | - |
| 16 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.50 | - |
| 15 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - |
| 14 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| 13 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.20 | - |
| 10 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
| 09 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.30 | - |
| 08 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | - |
| 07 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.59 | - |
| 06 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| 03 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| 02 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | - |
| 30 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | - |
| 29 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.71 | - |
| 26 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.27 | - |
| 25 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.27 | - |
| 24 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | - |
| 23 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | - |
| 22 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.66 | - |
| 19 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.13 | - |
| 18 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.27 | - |
| 17 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | - |
| 16 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
| 15 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | - |
| 12 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.42 | - |
| 11 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.13 | - |
| 10 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | - |
| 09 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | - |
| 08 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | - |
| 05 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.42 | - |
| 04 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | - |
| 03 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
| 02 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
| 28 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.42 | - |
| 27 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.52 | - |
| 26 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | - |
| 25 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | - |
| 22 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | - |
| 21 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.47 | - |
| 21 Mar 2024 | 0.16 Dividend | |||||
| 20 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.56 | - |
| 19 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | - |
| 18 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.89 | - |
| 15 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.84 | - |
| 14 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.08 | - |
| 13 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.04 | - |
| 12 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.99 | - |
| 11 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 8.89 | - |
| 08 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.28 | - |
| 07 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.08 | - |
| 06 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.13 | - |
| 05 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.90 | - |
| 04 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.42 | - |
| 01 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.37 | - |
| 29 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.23 | - |
| 28 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.23 | - |
| 27 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.18 | - |
| 26 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | - |
| 23 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | - |
| 22 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.18 | - |
| 21 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.28 | - |
| 20 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.28 | - |
| 19 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.28 | - |
| 16 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.42 | - |
| 15 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.04 | - |
| 14 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.99 | - |
| 13 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.23 | - |
| 12 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.37 | - |
| 09 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.