5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
+66.80%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
+56.24%
1 YEAR PERFORMANCE
-19.87%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $8.18 | $8.39 (2.57%) | $8.39 | $8.18 | 3.40 K | $113.46 M |
| 01/26/2026 | $8.19 | $8.24 (0.61%) | $8.28 | $8.15 | 7.90 K | $111.43 M |
| 01/23/2026 | $8.29 | $8.19 (-1.21%) | $8.32 | $8.02 | 17.52 K | $110.75 M |
| 01/22/2026 | $8.20 | $8.31 (1.34%) | $8.37 | $8.11 | 16.03 K | $112.38 M |
| 01/21/2026 | $8.03 | $8.23 (2.49%) | $8.30 | $8.01 | 7.50 K | $111.29 M |
| 01/20/2026 | $8.00 | $8.20 (2.5%) | $8.29 | $8.00 | 19.33 K | $110.89 M |
| 01/16/2026 | $7.91 | $8.04 (1.64%) | $8.13 | $7.85 | 34.50 K | $108.72 M |
| 01/15/2026 | $7.50 | $7.92 (5.6%) | $7.96 | $7.50 | 22.50 K | $107.10 M |
| 01/14/2026 | $7.62 | $7.61 (-0.13%) | $7.64 | $7.51 | 7.50 K | $102.91 M |
| 01/13/2026 | $7.60 | $7.62 (0.26%) | $7.75 | $7.51 | 23.50 K | $103.05 M |
| 01/12/2026 | $7.53 | $7.60 (0.93%) | $7.60 | $7.17 | 27.36 K | $102.77 M |
| 01/09/2026 | $7.36 | $7.60 (3.26%) | $7.65 | $7.36 | 28.10 K | $102.77 M |
| 01/08/2026 | $7.43 | $7.40 (-0.4%) | $7.44 | $7.11 | 31.20 K | $100.07 M |
| 01/07/2026 | $7.39 | $7.42 (0.41%) | $7.70 | $7.35 | 48.04 K | $100.34 M |
| 01/06/2026 | $6.58 | $7.48 (13.68%) | $7.70 | $6.55 | 67.62 K | $101.15 M |
| 01/05/2026 | $5.60 | $6.44 (15%) | $6.51 | $5.60 | 73.89 K | $87.09 M |
| 01/02/2026 | $5.36 | $5.38 (0.37%) | $5.40 | $5.35 | 4.80 K | $72.75 M |
| 12/31/2025 | $5.41 | $5.37 (-0.74%) | $5.44 | $5.31 | 11.12 K | $72.62 M |
| 12/30/2025 | $5.17 | $5.40 (4.45%) | $5.49 | $5.14 | 38.40 K | $73.02 M |
| 12/29/2025 | $5.01 | $5.19 (3.59%) | $5.20 | $5.00 | 34.70 K | $70.18 M |
| 12/26/2025 | $5.00 | $5.03 (0.6%) | $5.03 | $4.95 | 5.94 K | $68.02 M |
| 12/24/2025 | $5.01 | $5.00 (-0.2%) | $5.02 | $4.98 | 9.54 K | $67.62 M |
| 12/23/2025 | $5.09 | $5.04 (-0.98%) | $5.09 | $5.00 | 32.20 K | $68.16 M |
| 12/22/2025 | $5.10 | $5.10 (0%) | $5.12 | $5.02 | 10.50 K | $68.97 M |
| 12/19/2025 | $5.24 | $5.06 (-3.44%) | $5.24 | $5.05 | 11.60 K | $68.43 M |
| 12/18/2025 | $5.06 | $5.13 (1.38%) | $5.18 | $5.05 | 13.04 K | $69.37 M |
| 12/17/2025 | $5.00 | $5.07 (1.4%) | $5.12 | $5.00 | 13.52 K | $68.56 M |
| 12/16/2025 | $4.90 | $5.03 (2.65%) | $5.25 | $4.90 | 47.54 K | $68.02 M |
| 12/15/2025 | $4.76 | $4.89 (2.73%) | $4.90 | $4.72 | 16.90 K | $66.13 M |
| 12/12/2025 | $4.77 | $4.77 (0%) | $4.93 | $4.75 | 14.90 K | $64.50 M |
| 12/11/2025 | $4.50 | $4.70 (4.44%) | $4.72 | $4.50 | 28.20 K | $63.56 M |
| 12/10/2025 | $4.56 | $4.49 (-1.54%) | $4.65 | $4.46 | 38.91 K | $60.72 M |
| 12/09/2025 | $4.82 | $4.60 (-4.56%) | $4.85 | $4.57 | 31.31 K | $62.21 M |
| 12/08/2025 | $4.59 | $4.80 (4.58%) | $4.82 | $4.48 | 39.30 K | $64.91 M |
| 12/05/2025 | $4.80 | $4.41 (-8.12%) | $4.80 | $4.31 | 27.60 K | $59.64 M |
| 12/04/2025 | $5.08 | $4.80 (-5.51%) | $5.08 | $4.75 | 29.44 K | $64.91 M |
| 12/03/2025 | $5.08 | $5.08 (0%) | $5.08 | $4.96 | 3.11 K | $68.70 M |
| 12/02/2025 | $4.95 | $4.97 (0.4%) | $5.07 | $4.91 | 31.52 K | $67.21 M |
| 12/01/2025 | $4.79 | $5.05 (5.43%) | $5.17 | $4.79 | 14.10 K | $68.29 M |
| 11/28/2025 | $4.87 | $4.79 (-1.64%) | $4.88 | $4.68 | 17.53 K | $64.78 M |
| 11/26/2025 | $4.91 | $4.80 (-2.24%) | $4.94 | $4.80 | 38.02 K | $64.91 M |
| 11/25/2025 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.80 | 37.10 K | $66.80 M |
| 11/24/2025 | $5.06 | $4.97 (-1.78%) | $5.20 | $4.96 | 6.70 K | $67.21 M |
| 11/21/2025 | $4.86 | $5.10 (4.94%) | $5.25 | $4.84 | 29.40 K | $68.97 M |
| 11/20/2025 | $5.36 | $4.84 (-9.7%) | $5.38 | $4.76 | 65.96 K | $65.45 M |
| 11/19/2025 | $5.20 | $4.87 (-6.35%) | $5.20 | $4.75 | 43.71 K | $65.86 M |
| 11/18/2025 | $5.20 | $5.24 (0.77%) | $5.44 | $5.19 | 8.83 K | $70.86 M |
| 11/17/2025 | $5.88 | $5.12 (-12.93%) | $5.88 | $5.10 | 35.52 K | $69.24 M |
| 11/14/2025 | $6.09 | $5.72 (-6.08%) | $6.09 | $5.72 | 9.60 K | $77.35 M |
| 11/13/2025 | $6.28 | $6.14 (-2.23%) | $6.30 | $6.05 | 18.91 K | $83.03 M |
| 11/12/2025 | $6.09 | $6.24 (2.46%) | $6.36 | $6.03 | 10.70 K | $84.38 M |
| 11/11/2025 | $5.89 | $6.09 (3.4%) | $6.09 | $5.83 | 13.30 K | $82.36 M |
| 11/10/2025 | $6.00 | $5.92 (-1.33%) | $6.55 | $5.90 | 42.30 K | $80.06 M |
| 11/07/2025 | $5.70 | $5.79 (1.58%) | $5.86 | $5.64 | 4.90 K | $78.30 M |
| 11/06/2025 | $5.77 | $5.70 (-1.21%) | $6.09 | $5.64 | 16.23 K | $77.08 M |
| 11/05/2025 | $5.79 | $5.77 (-0.35%) | $5.80 | $5.70 | 29.30 K | $78.03 M |
| 11/04/2025 | $6.15 | $5.81 (-5.53%) | $6.46 | $5.81 | 15.62 K | $78.57 M |
| 11/03/2025 | $6.70 | $6.21 (-7.31%) | $7.00 | $6.15 | 13.80 K | $83.98 M |
| 10/31/2025 | $6.66 | $6.56 (-1.5%) | $7.04 | $6.36 | 12.90 K | $88.71 M |
| 10/30/2025 | $8.11 | $6.64 (-18.13%) | $8.11 | $6.64 | 53.51 K | $89.79 M |
| 10/29/2025 | $8.10 | $8.05 (-0.62%) | $8.10 | $8.05 | 4.70 K | $108.86 M |
| 10/28/2025 | $8.00 | $8.07 (0.88%) | $8.13 | $8.00 | 2.11 K | $104.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
