First Guaranty Bancshares, Inc. (FRA:1GJ)
Germany · Delayed Price · Currency is EUR 8.95
+0.35 (4.07%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:1GJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.07% | - |
| Jun 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Jun 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Jun 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Jun 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Jun 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jun 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jun 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jun 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| May 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| May 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 6.33% | - |
| May 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.48% | - |
| May 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| May 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| May 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| May 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| May 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| May 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| May 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| May 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| May 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| May 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| May 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| May 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| May 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| May 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Apr 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Apr 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.19% | - |
| Apr 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -8.55% | - |
| Apr 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Apr 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Apr 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Apr 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Apr 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Apr 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Apr 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Apr 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Apr 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Apr 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Apr 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 10.20% | - |
| Apr 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 8.09% | - |
| Apr 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |