First Guaranty Bancshares, Inc. (FRA:1GJ)
Germany · Delayed Price · Currency is EUR 7.90
-0.10 (-1.25%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:1GJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Mar 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Mar 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | -1.41% | - |
| Mar 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | 2.16% | - |
| Mar 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | 4.51% | - |
| Mar 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.64 | -6.99% | - |
| Mar 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | -4.03% | - |
| Mar 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.44 | - | - |
| Mar 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.44 | 4.20% | - |
| Mar 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | -0.69% | - |
| Mar 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | 3.60% | - |
| Mar 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | -2.11% | - |
| Mar 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | 0.71% | - |
| Mar 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | 2.92% | - |
| Mar 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.84 | -2.84% | - |
| Mar 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | -4.73% | - |
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.39 | - | - |
| Mar 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.39 | - | - |
| Mar 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.39 | 2.78% | - |
| Mar 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | -0.69% | - |
| Mar 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | -4.61% | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | - | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | 0.66% | - |
| Feb 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.54 | 0.67% | - |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.49 | -1.32% | - |
| Feb 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | -1.30% | - |
| Feb 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69 | 1.32% | - |
| Feb 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | - | - |
| Feb 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | - | - |
| Feb 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | - | - |
| Feb 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | 5.56% | - |
| Feb 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | -4.64% | - |
| Feb 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.54 | - | - |
| Feb 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.54 | 0.67% | - |