Italia markets close in 3 hours 4 minutes

First Guaranty Bancshares, Inc. (FGBIP)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,70+0,60 (+3,14%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202419,0519,7019,0219,7019,70800
17 giu 202418,8918,8918,8918,8918,89200
14 giu 202418,8319,1018,7219,1019,103.500
13 giu 202418,6718,6718,6718,6718,67100
12 giu 202418,5618,6318,5618,6318,63300
11 giu 202418,6918,6918,1518,6518,651.000
10 giu 202418,9418,9418,9418,9418,94-
07 giu 202419,1019,1018,7018,9418,943.700
06 giu 202418,9619,0018,9619,0019,001.200
05 giu 202419,0619,1019,0619,1019,102.900
04 giu 202418,7619,0018,7619,0019,002.900
03 giu 202419,0019,0018,7618,9918,991.800
31 mag 202418,9018,9018,9018,9018,90200
30 mag 202418,8418,8418,8418,8418,84100
29 mag 202418,8418,8418,8418,8418,84300
28 mag 202419,3019,4518,8119,1019,103.300
24 mag 202419,4019,4019,0619,1419,141.400
23 mag 202419,5119,5119,5119,5119,51-
22 mag 202418,9619,7018,9319,5119,513.100
21 mag 202419,5119,5218,5019,0019,003.100
20 mag 202419,8220,0019,5019,9719,972.500
17 mag 202419,3921,0019,3920,3020,305.600
16 mag 202419,5019,5019,5019,5019,50-
15 mag 202419,4119,5019,4119,5019,50900
14 mag 202419,9319,9319,9319,9319,93-
13 mag 202419,4519,9319,4419,9319,93700
10 mag 202419,5119,7619,5119,5619,561.800
09 mag 202418,7020,6318,3020,6220,6212.500
08 mag 202418,8119,4218,8018,9418,941.600
07 mag 202418,9419,0318,9219,0319,033.800
06 mag 202419,0519,0518,8418,8418,841.500
03 mag 202418,7019,1518,6519,0719,076.000
02 mag 202418,7918,8418,6918,6918,692.700
01 mag 202418,0118,7018,0118,6818,682.400
30 apr 202418,4018,4018,3118,4018,40800
29 apr 202418,1618,3017,9818,3018,301.400
26 apr 202418,0018,0017,9017,9017,90500
25 apr 202417,7617,8017,2517,7917,793.000
24 apr 202418,3918,4018,3918,4018,40600
23 apr 202418,0618,5018,0618,5018,50400
22 apr 202418,9118,9217,4018,6218,622.300
19 apr 202419,1819,1819,1819,1819,18-
18 apr 202419,1819,1819,1819,1819,18600
17 apr 202419,2219,2219,2219,2219,22300
16 apr 202418,9118,9218,9118,9118,911.200
15 apr 202418,7418,7418,7418,7418,74-
12 apr 202419,3919,3918,5018,7418,741.400
11 apr 202419,0019,0018,9918,9918,99300
10 apr 202419,2319,2319,2319,2319,23200
09 apr 202419,3719,5019,3019,3019,301.500
08 apr 202418,9419,2518,1118,4018,402.800
05 apr 202418,2518,7018,2518,4718,472.900
04 apr 202417,5018,0017,5018,0018,009.400
03 apr 202417,4817,5517,3817,3817,381.700
02 apr 202417,8617,9617,4417,9617,961.200
01 apr 202417,5517,9717,5517,9717,972.000
28 mar 202417,6318,3517,3517,3517,352.500
27 mar 202417,7317,8917,2517,3517,355.200
26 mar 202417,2617,5217,2517,5017,502.200
25 mar 202418,3018,3117,0717,0717,071.400
22 mar 202418,1018,3418,1018,3418,342.100
21 mar 202418,0018,2518,0018,2518,254.600
20 mar 202418,2518,2518,2518,2518,25100
19 mar 202418,3018,3018,0118,0118,011.700
18 mar 202418,6318,6318,0018,2818,282.900
15 mar 202418,3018,6318,3018,6318,63600
14 mar 202418,0018,0017,9017,9017,901.900
13 mar 202418,4818,4817,1118,0018,006.000
12 mar 202418,4018,4018,4018,4018,40-
11 mar 202418,5918,5918,4018,4018,401.400
08 mar 202418,8018,8018,8018,8018,80400
07 mar 202418,8918,8918,8918,8918,89200
06 mar 202418,3218,3218,3218,3218,32200
05 mar 202418,6618,6918,3918,6518,652.700
04 mar 202418,0618,0618,0618,0618,06100
01 mar 202418,1018,1018,0618,0618,06500
29 feb 202418,0018,5918,0018,5918,59700
28 feb 202418,5018,6816,4817,5317,533.400
27 feb 202418,6718,6718,6718,6718,67-
26 feb 202418,3718,6718,3718,6718,671.000
23 feb 202418,8519,0518,7518,8018,801.400
22 feb 202418,5918,6118,5918,6118,611.100
21 feb 202418,9318,9318,9318,9318,93700
20 feb 202419,8419,9218,3918,3918,395.700
16 feb 202420,0120,0119,8919,9419,942.200
15 feb 202420,1720,1720,1720,1720,17200
14 feb 202420,0120,6420,0120,4020,402.300
14 feb 20240.422 Dividendo
13 feb 202420,5720,6320,0520,0519,631.800
12 feb 202420,6520,6520,6420,6420,21700
09 feb 202420,0120,6920,0120,6920,251.200
08 feb 202421,0021,0020,5720,6920,252.700
07 feb 202420,1820,5020,1820,4520,022.000
06 feb 202420,3020,3020,0720,0719,651.400
05 feb 202420,1520,1519,6020,0019,58800
02 feb 202420,5020,7020,4020,7020,261.400
01 feb 202420,2520,2520,1120,1919,7710.700
31 gen 202420,1120,1120,1120,1119,691.000
30 gen 202420,1020,1020,1020,1019,68-
29 gen 202420,0120,2520,0120,1019,683.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...