Premium
First Guaranty Bancshares Inc (FGBI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -8.44504021448 | 7.46 | 7.905 | 6.555 | 16402 | 6.93416732 | CS |
| 4 | -3.39 | -33.1702544031 | 10.22 | 10.22 | 6.555 | 15588 | 8.06194588 | CS |
| 12 | -5.27 | -43.5537190083 | 12.1 | 12.12 | 6.555 | 11939 | 9.46750114 | CS |
| 26 | -3.94 | -36.5831012071 | 10.77 | 15.25 | 6.555 | 11389 | 10.68614388 | CS |
| 52 | -4.21 | -38.134057971 | 11.04 | 15.25 | 6.555 | 11451 | 10.44181933 | CS |
| 156 | -14.8 | -68.4234858992 | 21.63 | 29.65 | 6.555 | 16100 | 17.01243278 | CS |
| 260 | -7.87 | -53.537414966 | 14.7 | 29.65 | 6.555 | 13996 | 17.11393248 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 6.83 | 0.13 | 1.94 | 6.7 | 6.83 | 6.7 | 10433 |
| 1741905300 | 6.7 | -0.09 | -1.33 | 6.85 | 7.192 | 6.555 | 16693 |
| 1741818900 | 6.79 | -0.09 | -1.31 | 7 | 7.2692 | 6.6 | 15979 |
| 1741732500 | 6.88 | -0.22 | -3.10 | 7.25 | 7.26 | 6.75 | 22269 |
| 1741646100 | 7.1 | -0.32 | -4.31 | 7.55 | 7.905 | 6.98 | 17916 |
| 1741390500 | 7.42 | -0.04 | -0.54 | 7.46 | 7.61 | 7.36 | 9155 |
| 1741304100 | 7.46 | -0.08 | -1.06 | 7.5 | 8.3699 | 7.43 | 19865 |
| 1741217700 | 7.54 | -0.49 | -6.10 | 8.35 | 8.35 | 7.5 | 13937 |
| 1741131300 | 8.03 | -0.2 | -2.43 | 8.4 | 8.4 | 8.03 | 18987 |
| 1741044900 | 8.23 | -0.31 | -3.63 | 8.58 | 8.7699 | 8.23 | 26683 |
| 1740785700 | 8.5399999 | -0.07 | -0.81 | 8.7 | 8.7 | 8.44 | 10533 |
| 1740699300 | 8.61 | -0.13 | -1.49 | 8.61 | 8.7 | 8.5 | 3210 |
| 1740612900 | 8.74 | 0.22 | 2.58 | 8.38 | 8.74 | 8.35 | 17172 |
| 1740526500 | 8.52 | 0.27 | 3.27 | 8.19 | 8.53 | 8.19 | 14202 |
| 1740440100 | 8.25 | -0.52 | -5.93 | 9.045 | 9.0716 | 8.24 | 18539 |
| 1740180900 | 8.77 | -0.62 | -6.60 | 9.39 | 9.52 | 8.47 | 39594 |
| 1740094500 | 9.39 | -0.26 | -2.69 | 9.55 | 9.55 | 9.39 | 4984 |
| 1740008100 | 9.65 | -0.22 | -2.23 | 9.88 | 9.88 | 9.28 | 17708 |
| 1739921700 | 9.8699999 | -0.32 | -3.14 | 10.2105 | 10.2105 | 9.85 | 6106 |
| 1739576100 | 10.19 | 0.09 | 0.89 | 10.22 | 10.22 | 10.12 | 2632 |
| 1739489700 | 10.1 | -0.01 | -0.10 | 10.11 | 10.31 | 10.1 | 5073 |
| 1739403300 | 10.11 | -0.08 | -0.79 | 10.1 | 10.21 | 10.1 | 2600 |
| 1739316900 | 10.19 | 0.11 | 1.09 | 10.08 | 10.24 | 10.08 | 6225 |
| 1739230500 | 10.08 | -0.27 | -2.61 | 10.32 | 10.35 | 10.012 | 5818 |
| 1738971300 | 10.35 | -0.05 | -0.48 | 10.31 | 10.43 | 10.3 | 8407 |
| 1738884900 | 10.4 | -0.09 | -0.86 | 10.29 | 10.5268 | 10.2523 | 5126 |
| 1738798500 | 10.49 | 0.11 | 1.06 | 10.38 | 10.51 | 10.3 | 17510 |
| 1738712100 | 10.38 | 0.08 | 0.78 | 10.3 | 10.38 | 10.22 | 4301 |
| 1738625700 | 10.3 | 0.02 | 0.19 | 10.15 | 10.3 | 10.09 | 20943 |
| 1738366500 | 10.28 | -0.07 | -0.68 | 10.49 | 10.49 | 10.2 | 10405 |
| 1738280100 | 10.35 | -0.15 | -1.43 | 10.5 | 10.55 | 10.14 | 5872 |
| 1738193700 | 10.5 | 0.04 | 0.33 | 10.25 | 10.53 | 10.25 | 6321 |
| 1738107300 | 10.465 | 0.02 | 0.14 | 10.41 | 10.5 | 10.37 | 7149 |
| 1738020900 | 10.45 | -0.05 | -0.48 | 10.15 | 10.6 | 10.15 | 16440 |
| 1737761700 | 10.5 | 0.03 | 0.29 | 10.5 | 10.6 | 10.3 | 13079 |
| 1737675300 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1737588900 | 10.47 | 0.26 | 2.55 | 10.31 | 10.55 | 10.15 | 16520 |
| 1737502500 | 10.21 | -0.61 | -5.64 | 10.67 | 10.81 | 10.21 | 22045 |
| 1737156900 | 10.82 | 0.23 | 2.17 | 10.5 | 10.85 | 10.25 | 5316 |
| 1737070500 | 10.59 | 0.15 | 1.44 | 10.28 | 10.68 | 10.28 | 3993 |
| 1736984100 | 10.44 | 0.21 | 2.05 | 10.21 | 10.6545 | 10.21 | 9114 |
| 1736897700 | 10.23 | -0.09 | -0.87 | 10.23 | 10.41 | 10.23 | 6700 |
| 1736811300 | 10.32 | -0.15 | -1.43 | 10.49 | 10.72 | 10.3156 | 9263 |
| 1736552100 | 10.47 | -0.26 | -2.42 | 10.6954 | 10.8 | 10.38 | 26206 |
| 1736379300 | 10.73 | 0.04 | 0.37 | 10.82 | 10.82 | 10.66 | 2259 |
| 1736292900 | 10.69 | -0.16 | -1.47 | 11 | 11 | 10.69 | 10157 |
| 1736206500 | 10.85 | 0.02 | 0.18 | 10.9 | 11.22 | 10.78 | 22888 |
| 1735947300 | 10.83 | -0.47 | -4.16 | 11.053 | 11.18 | 10.59 | 16575 |
| 1735860900 | 11.3 | -0.06 | -0.53 | 11.4 | 11.4 | 11.22 | 5597 |
| 1735688100 | 11.36 | -0.07 | -0.61 | 11.4 | 11.5013 | 11.35 | 7704 |
| 1735601700 | 11.43 | -0.04 | -0.35 | 11.3211 | 11.435 | 11.32 | 10450 |
| 1735342500 | 11.47 | -0.12 | -1.04 | 11.64 | 11.65 | 11.445 | 4151 |
| 1735256100 | 11.59 | -0.06 | -0.52 | 11.7 | 11.7 | 11.5183 | 11237 |
| 1735077840 | 11.65 | -0.11 | -0.94 | 11.82 | 11.96 | 11.6274 | 5808 |
| 1734996900 | 11.76 | -0.26 | -2.16 | 12 | 12 | 11.6 | 6283 |
| 1734737700 | 12.02 | -0.05 | -0.41 | 12.1 | 12.12 | 11.9 | 11008 |
| 1734651300 | 12.07 | -0.11 | -0.90 | 12.25 | 12.25 | 11.63 | 13491 |
| 1734564900 | 12.18 | -0.61 | -4.77 | 12.87 | 13.06 | 12.18 | 6446 |
| 1734478500 | 12.79 | -0.18 | -1.39 | 12.91 | 12.91 | 12.79 | 4374 |
| 1734392100 | 12.97 | 0.14 | 1.09 | 12.89 | 13 | 12.73 | 5201 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
