FRA, 1GJ End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1GJ: First Guaranty Bancshares Inc

26 Aug 2025

LAST: 6.200	CHANGE: 0.00	OPEN: 6.200	HIGH: 6.200	ASK: 0.000	VOLUME: 0
LAST: 6.200	CHG(%): 0.00	PREV: 6.200	LOW: 6.200	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	6.200	6.200	6.200	6.200	0
25 Aug 25	6.200	6.200	6.200	6.200	0
22 Aug 25	6.150	6.150	6.150	6.150	0
21 Aug 25	6.450	6.450	6.450	6.450	0
20 Aug 25	6.350	6.350	6.350	6.350	0
19 Aug 25	6.400	6.400	6.400	6.400	0
18 Aug 25	6.700	6.700	6.700	6.700	0
15 Aug 25	6.500	6.500	6.500	6.500	0
14 Aug 25	6.500	6.500	6.500	6.500	0
13 Aug 25	6.600	6.600	6.600	6.600	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	6.27
MA10:	6.41
MA20:	6.55
MA50:	6.73
MA100:	7.10
MA200:	8.29
STO9:	9.09
STO14:	9.09
RSI14:	34.14
WPR14:	-90.91
MTM14:	-0.25
ROC14:	-0.04
ATR:	0.12
Week High:	6.45
Week Low:	6.15
Month High:	7.27
Month Low:	6.15
Year High:	13.72
Year Low:	5.55
Volatility:	2.44

RECENT SPLITS

Date	Ratio
14 Dec 2021	1.1-1
06 Dec 2019	110-100
07 Dec 2017	110-100

RECENT DIVIDENDS

Date	Amount
23 Jun 2025	$0.01
27 Mar 2025	$0.01
27 Dec 2024	$0.01
20 Sep 2024	$0.07
25 Jun 2024	$0.14
21 Mar 2024	$0.14
21 Dec 2023	$0.14
21 Sep 2023	$0.14
22 Jun 2023	$0.14
23 Mar 2023	$0.14