5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-19.49%
3 MONTH PERFORMANCE
-1.81%
6 MONTH PERFORMANCE
+11.92%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
-10.95%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $10.23 | $10.23 (0%) | $10.41 | $10.23 | 6,700 | $127.92 M |
| 01/13/2025 | $10.39 | $10.32 (-0.67%) | $10.72 | $10.32 | 9,300 | $129.05 M |
| 01/10/2025 | $10.65 | $10.47 (-1.69%) | $10.70 | $10.38 | 26,337 | $130.92 M |
| 01/08/2025 | $10.75 | $10.73 (-0.19%) | $10.75 | $10.66 | 2,500 | $134.18 M |
| 01/07/2025 | $10.89 | $10.69 (-1.84%) | $10.89 | $10.69 | 10,200 | $133.68 M |
| 01/06/2025 | $11.03 | $10.85 (-1.63%) | $11.22 | $10.78 | 22,939 | $135.68 M |
| 01/03/2025 | $11.05 | $10.83 (-1.99%) | $11.18 | $10.59 | 16,651 | $135.43 M |
| 01/02/2025 | $11.50 | $11.30 (-1.74%) | $11.50 | $11.22 | 5,724 | $141.30 M |
| 12/31/2024 | $11.42 | $11.36 (-0.53%) | $11.50 | $11.35 | 7,704 | $142.05 M |
| 12/30/2024 | $11.43 | $11.43 (0%) | $11.44 | $11.32 | 10,700 | $142.93 M |
| 12/27/2024 | $11.64 | $11.47 (-1.46%) | $11.64 | $11.45 | 4,200 | $143.43 M |
| 12/26/2024 | $11.61 | $11.59 (-0.17%) | $11.70 | $11.52 | 11,237 | $144.93 M |
| 12/24/2024 | $11.63 | $11.65 (0.17%) | $11.84 | $11.63 | 5,808 | $145.68 M |
| 12/23/2024 | $12.09 | $11.76 (-2.73%) | $12.09 | $11.60 | 6,400 | $147.06 M |
| 12/20/2024 | $12.05 | $12.02 (-0.25%) | $12.12 | $11.90 | 11,400 | $150.31 M |
| 12/19/2024 | $12.11 | $12.07 (-0.33%) | $12.19 | $11.63 | 13,548 | $150.93 M |
| 12/18/2024 | $13.06 | $12.18 (-6.74%) | $13.06 | $12.18 | 6,447 | $152.31 M |
| 12/17/2024 | $12.91 | $12.79 (-0.93%) | $12.91 | $12.79 | 4,400 | $159.94 M |
| 12/16/2024 | $12.89 | $12.97 (0.62%) | $13.00 | $12.89 | 5,248 | $162.19 M |
| 12/13/2024 | $12.72 | $12.83 (0.86%) | $13.00 | $12.64 | 6,500 | $160.44 M |
| 12/12/2024 | $12.75 | $12.80 (0.39%) | $13.01 | $12.57 | 9,700 | $160.06 M |
| 12/11/2024 | $13.20 | $12.83 (-2.8%) | $13.20 | $12.83 | 18,313 | $160.44 M |
| 12/10/2024 | $13.22 | $13.39 (1.29%) | $13.39 | $12.73 | 12,300 | $167.44 M |
| 12/09/2024 | $14.00 | $13.61 (-2.79%) | $14.00 | $13.18 | 24,200 | $170.19 M |
| 12/06/2024 | $14.60 | $14.13 (-3.22%) | $14.80 | $14.11 | 17,505 | $176.69 M |
| 12/05/2024 | $14.72 | $14.60 (-0.82%) | $14.93 | $14.60 | 10,215 | $182.57 M |
| 12/04/2024 | $14.78 | $14.74 (-0.27%) | $14.96 | $14.74 | 12,416 | $184.32 M |
| 12/03/2024 | $14.92 | $14.75 (-1.14%) | $15.25 | $14.39 | 21,518 | $184.44 M |
| 12/02/2024 | $14.50 | $14.48 (-0.14%) | $14.58 | $14.25 | 13,215 | $181.07 M |
| 11/29/2024 | $13.62 | $14.31 (5.07%) | $14.31 | $13.62 | 7,400 | $178.94 M |
| 11/27/2024 | $13.39 | $13.50 (0.82%) | $13.69 | $13.27 | 13,713 | $168.81 M |
| 11/26/2024 | $13.41 | $13.33 (-0.6%) | $13.66 | $13.33 | 13,105 | $166.69 M |
| 11/25/2024 | $13.34 | $13.40 (0.45%) | $13.80 | $13.13 | 10,600 | $167.56 M |
| 11/22/2024 | $13.00 | $13.48 (3.69%) | $13.49 | $12.98 | 9,926 | $168.56 M |
| 11/21/2024 | $12.84 | $12.99 (1.17%) | $13.01 | $12.48 | 11,324 | $162.44 M |
| 11/20/2024 | $12.25 | $12.90 (5.31%) | $12.97 | $12.25 | 23,700 | $161.31 M |
| 11/19/2024 | $12.20 | $12.25 (0.41%) | $12.25 | $11.98 | 7,728 | $153.18 M |
| 11/18/2024 | $11.83 | $12.15 (2.7%) | $12.21 | $11.83 | 10,037 | $151.93 M |
| 11/15/2024 | $11.73 | $12.05 (2.73%) | $12.14 | $11.59 | 24,328 | $150.68 M |
| 11/14/2024 | $11.45 | $11.65 (1.75%) | $11.68 | $11.45 | 6,047 | $145.68 M |
| 11/13/2024 | $11.26 | $11.41 (1.33%) | $11.41 | $11.23 | 4,100 | $142.68 M |
| 11/12/2024 | $11.18 | $11.37 (1.7%) | $11.37 | $11.15 | 23,516 | $142.18 M |
| 11/11/2024 | $10.54 | $11.17 (5.98%) | $11.26 | $10.54 | 14,200 | $139.68 M |
| 11/08/2024 | $10.67 | $10.64 (-0.28%) | $10.74 | $10.64 | 4,300 | $133.05 M |
| 11/07/2024 | $10.95 | $10.70 (-2.28%) | $10.95 | $10.69 | 24,441 | $133.80 M |
| 11/06/2024 | $10.83 | $11.09 (2.4%) | $11.25 | $10.78 | 24,800 | $138.68 M |
| 11/05/2024 | $10.85 | $10.84 (-0.09%) | $10.85 | $10.59 | 14,500 | $135.55 M |
| 11/04/2024 | $10.80 | $10.80 (0%) | $10.82 | $10.50 | 14,439 | $135.05 M |
| 11/01/2024 | $10.59 | $10.73 (1.32%) | $10.73 | $10.59 | 2,829 | $134.18 M |
| 10/31/2024 | $10.58 | $10.75 (1.61%) | $10.77 | $10.45 | 8,109 | $134.43 M |
| 10/30/2024 | $10.10 | $10.35 (2.48%) | $10.35 | $10.10 | 24,331 | $129.42 M |
| 10/29/2024 | $10.10 | $10.18 (0.79%) | $10.18 | $10.05 | 10,643 | $127.30 M |
| 10/28/2024 | $10.10 | $10.12 (0.2%) | $10.28 | $10.00 | 9,144 | $126.55 M |
| 10/25/2024 | $10.36 | $10.24 (-1.16%) | $10.39 | $10.22 | 6,900 | $128.05 M |
| 10/24/2024 | $10.07 | $10.28 (2.09%) | $10.35 | $9.99 | 12,600 | $128.55 M |
| 10/23/2024 | $10.14 | $10.26 (1.18%) | $10.28 | $10.08 | 14,000 | $128.30 M |
| 10/22/2024 | $10.56 | $10.33 (-2.18%) | $10.56 | $10.14 | 13,200 | $129.17 M |
| 10/21/2024 | $10.34 | $10.49 (1.45%) | $10.56 | $10.23 | 4,300 | $131.17 M |
| 10/18/2024 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1,732 | $129.42 M |
| 10/17/2024 | $10.49 | $10.35 (-1.33%) | $10.56 | $10.23 | 12,239 | $129.42 M |
| 10/16/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.30 | 17,801 | $132.30 M |
| 10/15/2024 | $10.40 | $10.52 (1.15%) | $10.52 | $10.35 | 2,600 | $131.55 M |