2024-03-27
|
| FGBI | 2024-03-27 05:00:51 | | 16.18 | 9.80 | -0.59% |
| FGBI | 2024-03-27 07:00:55 | | 11.45 | 9.90 | -0.59% |
| FGBI | 2024-03-27 10:01:06 | | 10.27 | 10.02 | 2.46% |
| FGBI | 2024-03-27 11:00:54 | | 10.49 | 10.02 | 1.38% |
| FGBI | 2024-03-27 12:01:13 | | 10.38 | 10.02 | 2.55% |
| FGBI | 2024-03-27 13:01:01 | | 10.38 | 10.02 | 1.57% |
| FGBI | 2024-03-27 14:01:10 | | 10.26 | 10.02 | 0.88% |
| FGBI | 2024-03-27 15:00:47 | | 10.48 | 10.02 | 3.14% |
| FGBI | 2024-03-27 16:00:52 | | 10.48 | 9.90 | -0.10% |
| FGBI | 2024-03-27 19:01:07 | | 10.48 | 9.90 | 3.56% |
| FGBI | 2024-03-27 20:00:59 | | 0.00 | 0.00 | 3.56% |
2024-03-28
|
| FGBI | 2024-03-28 05:01:02 | | 16.06 | 9.80 | 3.56% |
| FGBI | 2024-03-28 07:01:00 | | 10.48 | 9.80 | 3.56% |
| FGBI | 2024-03-28 08:01:06 | | 10.48 | 9.91 | 3.56% |
| FGBI | 2024-03-28 10:00:59 | | 10.48 | 10.10 | 0.59% |
| FGBI | 2024-03-28 11:01:00 | | 10.48 | 10.10 | 1.68% |
| FGBI | 2024-03-28 12:01:14 | | 10.48 | 10.10 | 1.58% |
| FGBI | 2024-03-28 14:00:59 | | 10.49 | 10.10 | 3.66% |
| FGBI | 2024-03-28 15:00:52 | | 10.33 | 10.10 | 0.59% |
| FGBI | 2024-03-28 16:01:04 | | 10.48 | 9.91 | 0.40% |
| FGBI | 2024-03-28 20:00:57 | | 0.00 | 0.00 | 0.40% |
2024-04-01
|
| FGBI | 2024-04-01 05:01:01 | | 10.52 | 4.07 | 0.40% |
| FGBI | 2024-04-01 07:00:53 | | 10.48 | 9.91 | 0.40% |
| FGBI | 2024-04-01 09:00:11
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1058867/000095017024038906/0000950170-24-038906-index.htm
8-K - GUARANTY BANCSHARES INC /TX/ (0001058867) (Filer) |
| FGBI | 2024-04-01 10:00:59 | | 10.49 | 10.10 | 2.47% |
| FGBI | 2024-04-01 10:52:51
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1058867/000095017024038960/0000950170-24-038960-index.htm
8-K - GUARANTY BANCSHARES INC /TX/ (0001058867) (Filer) |
| FGBI | 2024-04-01 11:01:05 | | 10.49 | 10.25 | 2.47% |
| FGBI | 2024-04-01 12:01:07 | | 10.49 | 10.38 | 2.47% |
| FGBI | 2024-04-01 13:00:56 | | 10.49 | 10.15 | 1.68% |
| FGBI | 2024-04-01 14:01:06 | | 10.49 | 10.15 | 0.99% |
| FGBI | 2024-04-01 15:00:51 | | 10.49 | 10.15 | 0.30% |
| FGBI | 2024-04-01 16:00:57 | | 10.48 | 10.15 | 0.89% |
| FGBI | 2024-04-01 17:00:47 | | 10.48 | 10.15 | 1.97% |
| FGBI | 2024-04-01 20:00:52 | | 0.00 | 0.00 | 1.97% |
2024-04-02
|
| FGBI | 2024-04-02 05:00:50 | | 10.46 | 4.14 | 1.97% |
| FGBI | 2024-04-02 07:00:52 | | 10.46 | 9.91 | 1.97% |
| FGBI | 2024-04-02 10:01:08 | | 10.33 | 10.20 | 0.59% |
| FGBI | 2024-04-02 11:00:51 | | 10.17 | 10.04 | -1.38% |
| FGBI | 2024-04-02 12:01:11 | | 10.13 | 10.04 | -0.20% |
| FGBI | 2024-04-02 13:00:56 | | 10.18 | 10.04 | -1.08% |
| FGBI | 2024-04-02 14:01:04 | | 10.30 | 10.02 | 0.20% |
| FGBI | 2024-04-02 15:00:54 | | 10.21 | 10.02 | 0.20% |
| FGBI | 2024-04-02 16:01:07 | | 10.46 | 10.00 | -0.69% |
| FGBI | 2024-04-02 17:00:58 | | 10.46 | 10.00 | -0.68% |
| FGBI | 2024-04-02 19:01:01 | | 10.48 | 10.00 | -0.68% |
| FGBI | 2024-04-02 20:00:55 | | 0.00 | 0.00 | -0.68% |
2024-04-03
|
| FGBI | 2024-04-03 05:00:50 | | 12.71 | 4.10 | -0.68% |
| FGBI | 2024-04-03 07:01:04 | | 10.48 | 9.77 | -0.68% |
| FGBI | 2024-04-03 10:01:09 | | 10.40 | 10.10 | 0.39% |
| FGBI | 2024-04-03 11:01:01 | | 10.40 | 10.05 | -0.78% |
| FGBI | 2024-04-03 12:01:03 | | 10.18 | 10.05 | -0.78% |
| FGBI | 2024-04-03 13:00:49 | | 10.50 | 10.06 | -0.78% |
| FGBI | 2024-04-03 14:00:57 | | 10.20 | 10.06 | -0.39% |
| FGBI | 2024-04-03 15:01:01 | | 10.50 | 10.06 | -0.68% |
| FGBI | 2024-04-03 16:01:09 | | 10.44 | 10.00 | -1.17% |
| FGBI | 2024-04-03 16:37:29
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1408534/000140853424000025/0001408534-24-000025-index.htm
8-K - First Guaranty Bancshares, Inc. (0001408534) (Filer) |
| FGBI | 2024-04-03 16:38:55
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1408534/000140853424000026/0001408534-24-000026-index.htm
8-K - First Guaranty Bancshares, Inc. (0001408534) (Filer) |
| FGBI | 2024-04-03 17:00:52 | | 10.44 | 10.00 | -1.18% |
| FGBI | 2024-04-03 20:00:56 | | 0.00 | 0.00 | -1.18% |
2024-04-04
|
| FGBI | 2024-04-04 05:00:52 | | 12.71 | 4.03 | -1.18% |
| FGBI | 2024-04-04 07:01:04 | | 10.48 | 9.77 | -1.18% |
| FGBI | 2024-04-04 10:01:02 | | 10.32 | 10.25 | 1.97% |
| FGBI | 2024-04-04 11:00:52 | | 10.17 | 10.02 | 2.65% |
| FGBI | 2024-04-04 12:01:04 | | 10.22 | 10.02 | 1.67% |
| FGBI | 2024-04-04 13:00:56 | | 10.19 | 10.02 | 1.67% |
| FGBI | 2024-04-04 16:01:03 | | 10.18 | 10.00 | 0.00% |
| FGBI | 2024-04-04 20:01:08 | | 0.00 | 0.00 | 0.00% |
2024-04-05
|
| FGBI | 2024-04-05 05:00:59 | | 12.71 | 4.06 | 0.00% |
| FGBI | 2024-04-05 07:00:52 | | 10.48 | 9.77 | 0.00% |
| FGBI | 2024-04-05 10:01:14 | | 10.26 | 10.06 | 0.10% |
| FGBI | 2024-04-05 13:00:50 | | 10.17 | 10.06 | 0.10% |
| FGBI | 2024-04-05 14:01:15 | | 10.26 | 10.06 | 1.19% |
| FGBI | 2024-04-05 15:00:54 | | 10.48 | 10.05 | 0.00% |
| FGBI | 2024-04-05 16:01:13 | | 10.37 | 9.36 | -2.69% |
| FGBI | 2024-04-05 20:01:06 | | 0.00 | 0.00 | -2.69% |
2024-04-08
|
| FGBI | 2024-04-08 05:00:51 | | 12.71 | 3.93 | -2.69% |
| FGBI | 2024-04-08 07:01:00 | | 10.48 | 8.93 | -2.69% |
| FGBI | 2024-04-08 09:01:26 | | 10.48 | 7.03 | -2.69% |
| FGBI | 2024-04-08 10:01:08 | | 10.02 | 9.80 | 1.99% |
| FGBI | 2024-04-08 11:00:55 | | 10.02 | 9.90 | 1.99% |
| FGBI | 2024-04-08 12:01:19 | | 9.99 | 9.75 | 1.39% |
| FGBI | 2024-04-08 13:00:49 | | 9.88 | 9.80 | 0.20% |
| FGBI | 2024-04-08 14:01:04 | | 9.99 | 9.90 | 1.19% |
| FGBI | 2024-04-08 15:00:59 | | 9.79 | 9.62 | -1.19% |
| FGBI | 2024-04-08 16:01:07 | | 12.18 | 9.38 | 1.79% |
| FGBI | 2024-04-08 17:00:56 | | 11.38 | 9.38 | 1.84% |
| FGBI | 2024-04-08 20:00:57 | | 0.00 | 0.00 | 1.84% |
2024-04-09
|
| FGBI | 2024-04-09 05:00:58 | | 12.71 | 4.02 | 1.84% |
| FGBI | 2024-04-09 07:01:07 | | 10.43 | 8.86 | 1.84% |
| FGBI | 2024-04-09 10:00:59 | | 10.43 | 9.90 | -0.31% |
| FGBI | 2024-04-09 11:00:52 | | 10.02 | 9.89 | -0.61% |
| FGBI | 2024-04-09 12:00:59 | | 10.10 | 9.89 | 1.43% |
| FGBI | 2024-04-09 13:01:04 | | 10.29 | 9.89 | -0.41% |
| FGBI | 2024-04-09 15:01:07 | | 10.25 | 9.95 | -0.41% |
| FGBI | 2024-04-09 16:01:03 | | 10.24 | 9.00 | -0.51% |
| FGBI | 2024-04-09 17:01:00 | | 10.24 | 9.00 | -0.50% |
| FGBI | 2024-04-09 20:00:58 | | 0.00 | 0.00 | -0.50% |
2024-04-10
|
| FGBI | 2024-04-10 05:00:51 | | 12.71 | 3.99 | -0.50% |
| FGBI | 2024-04-10 07:00:50 | | 11.11 | 8.56 | -0.50% |
| FGBI | 2024-04-10 10:01:15 | | 10.23 | 9.89 | 1.51% |
| FGBI | 2024-04-10 11:00:53 | | 10.04 | 9.97 | 1.31% |
| FGBI | 2024-04-10 12:00:55 | | 10.04 | 9.89 | 0.60% |
| FGBI | 2024-04-10 13:00:56 | | 9.90 | 9.62 | -2.81% |
| FGBI | 2024-04-10 14:01:03 | | 9.89 | 9.76 | -1.51% |
| FGBI | 2024-04-10 15:00:52 | | 9.90 | 9.78 | -1.31% |
| FGBI | 2024-04-10 16:01:02 | | 10.23 | 9.75 | -5.02% |
| FGBI | 2024-04-10 17:00:55 | | 10.23 | 9.75 | -5.05% |
| FGBI | 2024-04-10 20:01:04 | | 0.00 | 0.00 | -5.05% |
2024-04-11
|
| FGBI | 2024-04-11 05:01:05 | | 12.71 | 3.91 | -5.05% |
| FGBI | 2024-04-11 07:00:55 | | 11.11 | 8.56 | -5.05% |
| FGBI | 2024-04-11 09:00:52 | | 11.97 | 6.74 | -5.05% |
| FGBI | 2024-04-11 10:01:00 | | 10.23 | 9.91 | 3.43% |
| FGBI | 2024-04-11 11:00:55 | | 10.19 | 9.80 | 2.62% |
| FGBI | 2024-04-11 12:01:11 | | 10.10 | 9.80 | 2.62% |
| FGBI | 2024-04-11 13:00:58 | | 10.20 | 9.80 | 4.34% |
| FGBI | 2024-04-11 14:01:01 | | 10.20 | 9.80 | 2.62% |
| FGBI | 2024-04-11 15:00:55 | | 10.20 | 9.80 | 2.72% |
| FGBI | 2024-04-11 16:00:53 | | 11.98 | 9.52 | 3.03% |
| FGBI | 2024-04-11 17:01:00 | | 11.33 | 9.52 | 3.07% |
| FGBI | 2024-04-11 19:00:53 | | 11.97 | 9.37 | 3.07% |
| FGBI | 2024-04-11 20:01:03 | | 0.00 | 0.00 | 3.07% |
2024-04-12
|
| FGBI | 2024-04-12 05:01:04 | | 12.71 | 4.04 | 3.07% |
| FGBI | 2024-04-12 07:00:47 | | 10.35 | 9.37 | 3.07% |
| FGBI | 2024-04-12 10:01:16 | | 10.35 | 9.55 | 0.41% |
| FGBI | 2024-04-12 11:00:59 | | 9.99 | 9.86 | -0.72% |
| FGBI | 2024-04-12 14:00:52 | | 10.16 | 9.86 | -0.61% |
| FGBI | 2024-04-12 15:00:56 | | 10.16 | 9.80 | -0.61% |
| FGBI | 2024-04-12 16:01:07 | | 12.18 | 9.86 | 0.31% |
| FGBI | 2024-04-12 17:00:51 | | 11.24 | 9.86 | 0.30% |
| FGBI | 2024-04-12 19:01:07 | | 12.18 | 9.80 | 0.30% |
| FGBI | 2024-04-12 20:01:01 | | 0.00 | 0.00 | 0.30% |
2024-04-15
|
| FGBI | 2024-04-15 05:00:47 | | 11.20 | 4.05 | 0.30% |
| FGBI | 2024-04-15 07:00:53 | | 11.20 | 9.37 | 0.30% |
| FGBI | 2024-04-15 10:01:04 | | 10.39 | 9.88 | -1.09% |
| FGBI | 2024-04-15 10:12:08
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1058867/000095017024044265/0000950170-24-044265-index.htm
8-K - GUARANTY BANCSHARES INC /TX/ (0001058867) (Filer) |
| FGBI | 2024-04-15 11:00:56 | | 10.39 | 9.88 | -1.39% |
| FGBI | 2024-04-15 12:00:59 | | 10.38 | 9.88 | 0.00% |
| FGBI | 2024-04-15 13:00:58 | | 10.34 | 10.06 | 0.00% |
| FGBI | 2024-04-15 14:01:03 | | 10.30 | 10.06 | 0.60% |
| FGBI | 2024-04-15 15:00:55 | | 10.26 | 10.15 | -0.30% |
| FGBI | 2024-04-15 16:00:59 | | 11.98 | 9.61 | -0.50% |
| FGBI | 2024-04-15 20:01:02 | | 0.00 | 0.00 | -0.50% |
2024-04-16
|
| FGBI | 2024-04-16 05:00:46 | | 12.71 | 4.03 | -0.50% |
| FGBI | 2024-04-16 07:00:48 | | 12.71 | 9.37 | -0.50% |
| FGBI | 2024-04-16 10:01:00 | | 10.10 | 9.55 | -0.40% |
| FGBI | 2024-04-16 11:00:56 | | 10.77 | 9.55 | -0.10% |
| FGBI | 2024-04-16 12:00:58 | | 10.77 | 9.55 | 0.00% |
| FGBI | 2024-04-16 13:00:42 | | 9.99 | 9.55 | 0.00% |
| FGBI | 2024-04-16 15:00:50 | | 9.98 | 9.70 | -0.59% |
| FGBI | 2024-04-16 16:01:05 | | 12.18 | 9.85 | -1.68% |
| FGBI | 2024-04-16 17:00:53 | | 12.18 | 9.85 | -1.69% |
| FGBI | 2024-04-16 20:01:03 | | 0.00 | 0.00 | -1.69% |
2024-04-17
|
| FGBI | 2024-04-17 05:01:02 | | 12.71 | 3.99 | -1.69% |
| FGBI | 2024-04-17 07:00:58 | | 12.71 | 9.37 | -1.69% |
| FGBI | 2024-04-17 10:01:10 | | 10.50 | 10.10 | 1.69% |
| FGBI | 2024-04-17 11:00:50 | | 10.48 | 9.76 | 1.59% |
| FGBI | 2024-04-17 12:01:01 | | 10.01 | 9.76 | 0.10% |
| FGBI | 2024-04-17 13:00:58 | | 10.16 | 9.86 | -0.40% |
| FGBI | 2024-04-17 14:01:01 | | 10.16 | 9.76 | 0.60% |
| FGBI | 2024-04-17 15:00:50 | | 10.00 | 9.76 | 0.40% |
| FGBI | 2024-04-17 16:01:01 | | 11.98 | 9.71 | -1.49% |
| FGBI | 2024-04-17 17:01:03 | | 11.98 | 9.71 | -1.51% |
| FGBI | 2024-04-17 18:01:02 | | 11.98 | 9.71 | -2.31% |
| FGBI | 2024-04-17 20:00:59 | | 0.00 | 0.00 | -2.31% |
2024-04-18
|
| FGBI | 2024-04-18 05:00:47 | | 12.71 | 3.94 | -2.31% |
| FGBI | 2024-04-18 07:00:52 | | 11.97 | 8.56 | -2.31% |
| FGBI | 2024-04-18 10:01:15 | | 10.46 | 9.82 | 2.52% |
| FGBI | 2024-04-18 11:00:52 | | 10.34 | 9.81 | 2.52% |
| FGBI | 2024-04-18 12:00:57 | | 9.96 | 9.55 | 2.52% |
| FGBI | 2024-04-18 13:01:01 | | 9.92 | 9.55 | 0.70% |
| FGBI | 2024-04-18 14:01:05 | | 9.88 | 9.60 | -0.30% |
| FGBI | 2024-04-18 15:00:57 | | 9.83 | 9.55 | -2.41% |
| FGBI | 2024-04-18 16:01:03 | | 9.80 | 9.51 | -0.50% |
| FGBI | 2024-04-18 17:00:57 | | 9.80 | 9.51 | -0.51% |
| FGBI | 2024-04-18 20:01:04 | | 0.00 | 0.00 | -0.51% |
2024-04-19
|
| FGBI | 2024-04-19 05:00:54 | | 12.71 | 3.92 | -0.51% |
| FGBI | 2024-04-19 07:00:59 | | 11.97 | 8.56 | -0.51% |
| FGBI | 2024-04-19 10:01:15 | | 9.72 | 9.55 | -1.54% |
| FGBI | 2024-04-19 11:00:54 | | 9.68 | 9.55 | -1.54% |
| FGBI | 2024-04-19 12:01:07 | | 9.64 | 9.55 | -1.54% |
| FGBI | 2024-04-19 13:00:57 | | 9.74 | 9.60 | -1.03% |
| FGBI | 2024-04-19 14:00:58 | | 10.17 | 9.85 | 4.92% |
| FGBI | 2024-04-19 15:00:53 | | 10.69 | 10.10 | 4.92% |
| FGBI | 2024-04-19 16:01:03 | | 10.45 | 9.55 | 6.15% |
| FGBI | 2024-04-19 17:00:58 | | 10.45 | 9.55 | 6.19% |
| FGBI | 2024-04-19 20:00:58 | | 0.00 | 0.00 | 6.19% |
2024-04-22
|
| FGBI | 2024-04-22 07:00:52 | | 12.71 | 8.56 | 6.19% |
| FGBI | 2024-04-22 09:00:51 | | 11.97 | 6.79 | 6.19% |
| FGBI | 2024-04-22 10:01:05 | | 10.30 | 9.97 | -3.30% |
| FGBI | 2024-04-22 11:00:53 | | 10.25 | 10.00 | -2.99% |
| FGBI | 2024-04-22 12:00:56 | | 10.24 | 10.07 | -2.27% |
| FGBI | 2024-04-22 13:00:55 | | 10.24 | 10.00 | -2.06% |
| FGBI | 2024-04-22 15:00:51 | | 10.24 | 10.08 | -0.82% |
| FGBI | 2024-04-22 16:01:08 | | 10.59 | 9.36 | -2.89% |
| FGBI | 2024-04-22 16:30:30
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1408534/000140853424000037/0001408534-24-000037-index.htm
8-K - First Guaranty Bancshares, Inc. (0001408534) (Filer) |
| FGBI | 2024-04-22 17:00:41
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1408534/000140853424000038/0001408534-24-000038-index.htm
8-K - First Guaranty Bancshares, Inc. (0001408534) (Filer) |
| FGBI | 2024-04-22 17:00:52 | | 10.59 | 9.36 | -2.72% |
| FGBI | 2024-04-22 20:01:03 | | 0.00 | 0.00 | -2.72% |
2024-04-23
|
| FGBI | 2024-04-23 05:00:48 | | 12.71 | 4.02 | -2.72% |
| FGBI | 2024-04-23 07:00:57 | | 11.97 | 8.56 | -2.72% |
| FGBI | 2024-04-23 10:00:59 | | 9.99 | 9.92 | 0.58% |
| FGBI | 2024-04-23 11:00:54 | | 10.00 | 9.92 | -0.29% |
| FGBI | 2024-04-23 12:01:03 | | 10.44 | 10.10 | 1.17% |
| FGBI | 2024-04-23 13:00:47 | | 10.44 | 10.15 | 3.59% |
| FGBI | 2024-04-23 14:01:07 | | 10.24 | 10.05 | 1.26% |
| FGBI | 2024-04-23 16:01:01 | | 10.64 | 9.36 | 1.17% |
| FGBI | 2024-04-23 17:00:46 | | 10.64 | 9.36 | 1.20% |
| FGBI | 2024-04-23 20:01:11 | | 0.00 | 0.00 | 1.20% |
2024-04-24
|
| FGBI | 2024-04-24 05:01:04 | | 12.71 | 4.07 | 1.20% |
| FGBI | 2024-04-24 07:00:54 | | 11.97 | 8.56 | 1.20% |
| FGBI | 2024-04-24 10:01:00 | | 10.25 | 10.05 | 0.00% |
| FGBI | 2024-04-24 11:01:00 | | 10.25 | 9.83 | -1.00% |
| FGBI | 2024-04-24 12:01:02 | | 9.99 | 9.80 | -1.60% |
| FGBI | 2024-04-24 14:01:02 | | 9.98 | 9.80 | -2.50% |
| FGBI | 2024-04-24 15:00:55 | | 10.17 | 9.90 | -1.40% |
| FGBI | 2024-04-24 16:00:59 | | 12.71 | 9.70 | -0.70% |
| FGBI | 2024-04-24 17:01:01 | | 12.71 | 9.70 | -0.69% |
| FGBI | 2024-04-24 20:00:58 | | 0.00 | 0.00 | -0.69% |
2024-04-25
|
| FGBI | 2024-04-25 05:00:58 | | 12.71 | 4.03 | -0.69% |
| FGBI | 2024-04-25 07:01:12 | | 11.97 | 8.56 | -0.69% |
| FGBI | 2024-04-25 09:01:02 | | 11.97 | 6.74 | -0.69% |
| FGBI | 2024-04-25 10:01:12 | | 10.64 | 9.62 | 0.30% |
| FGBI | 2024-04-25 11:01:02 | | 10.07 | 9.62 | -1.68% |
| FGBI | 2024-04-25 12:01:06 | | 9.84 | 9.62 | -1.87% |
| FGBI | 2024-04-25 13:01:06 | | 9.74 | 9.62 | -2.56% |
| FGBI | 2024-04-25 14:01:22 | | 9.95 | 9.67 | -0.59% |
| FGBI | 2024-04-25 15:01:05 | | 9.95 | 9.75 | -2.47% |
| FGBI | 2024-04-25 16:01:06 | | 11.98 | 9.51 | 0.00% |
| FGBI | 2024-04-25 20:01:02 | | 0.00 | 0.00 | 0.00% |
