5 DAY PERFORMANCE
+9.79%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
+12.44%
6 MONTH PERFORMANCE
-18.19%
YEAR-TO-DATE PERFORMANCE
-22.01%
1 YEAR PERFORMANCE
-1.12%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $8.99 | $9.08 (1%) | $9.08 | $8.80 | 12.97 K | $112.44 M |
07/02/2025 | $8.43 | $8.86 (5.1%) | $8.86 | $8.43 | 13.91 K | $110.81 M |
07/01/2025 | $8.16 | $8.22 (0.74%) | $8.22 | $8.12 | 6.13 K | $102.81 M |
06/30/2025 | $8.49 | $8.22 (-3.18%) | $8.49 | $8.14 | 8.30 K | $102.81 M |
06/27/2025 | $8.24 | $8.07 (-2.06%) | $8.24 | $8.07 | 5.50 K | $100.93 M |
06/26/2025 | $8.13 | $8.20 (0.86%) | $8.20 | $8.09 | 3.80 K | $102.56 M |
06/25/2025 | $8.09 | $8.02 (-0.87%) | $8.18 | $8.00 | 4.32 K | $100.31 M |
06/24/2025 | $8.13 | $8.16 (0.37%) | $8.32 | $8.13 | 5.74 K | $102.06 M |
06/23/2025 | $8.02 | $8.18 (2%) | $8.28 | $8.02 | 17.70 K | $102.31 M |
06/20/2025 | $8.01 | $8.08 (0.87%) | $8.70 | $8.01 | 46.80 K | $101.06 M |
06/18/2025 | $7.64 | $8.10 (6.02%) | $8.28 | $7.64 | 40.22 K | $101.31 M |
06/17/2025 | $7.55 | $7.70 (1.99%) | $7.81 | $7.55 | 4.80 K | $96.30 M |
06/16/2025 | $7.40 | $7.66 (3.51%) | $7.91 | $7.40 | 22.10 K | $95.80 M |
06/13/2025 | $7.95 | $7.41 (-6.79%) | $8.03 | $7.41 | 21.92 K | $92.68 M |
06/12/2025 | $8.57 | $8.03 (-6.3%) | $8.57 | $8.03 | 7.82 K | $100.43 M |
06/11/2025 | $8.90 | $8.49 (-4.61%) | $8.90 | $8.49 | 10.61 K | $106.18 M |
06/10/2025 | $8.82 | $8.85 (0.34%) | $8.95 | $8.82 | 27.10 K | $110.69 M |
06/09/2025 | $8.96 | $8.85 (-1.23%) | $8.96 | $8.85 | 11.70 K | $110.69 M |
06/06/2025 | $8.74 | $8.87 (1.49%) | $9.01 | $8.68 | 9.72 K | $110.94 M |
06/05/2025 | $8.67 | $8.63 (-0.46%) | $8.76 | $8.60 | 13.80 K | $107.93 M |
06/04/2025 | $8.67 | $8.67 (0%) | $8.70 | $8.61 | 13.05 K | $108.43 M |
06/03/2025 | $8.58 | $8.66 (0.93%) | $8.72 | $8.55 | 10.73 K | $108.31 M |
06/02/2025 | $8.88 | $8.62 (-2.93%) | $8.88 | $8.55 | 22.83 K | $107.81 M |
05/30/2025 | $8.91 | $8.85 (-0.67%) | $8.91 | $8.74 | 19.50 K | $110.69 M |
05/29/2025 | $9.04 | $8.85 (-2.1%) | $9.06 | $8.81 | 19.31 K | $110.69 M |
05/28/2025 | $9.05 | $9.05 (0%) | $9.20 | $9.03 | 19.54 K | $113.19 M |
05/27/2025 | $9.40 | $9.10 (-3.19%) | $9.40 | $9.03 | 65.00 K | $113.81 M |
05/23/2025 | $9.09 | $9.35 (2.86%) | $9.35 | $9.06 | 10.00 K | $116.94 M |
05/22/2025 | $9.24 | $9.32 (0.87%) | $9.34 | $9.24 | 16.70 K | $116.56 M |
05/21/2025 | $8.89 | $9.15 (2.92%) | $9.15 | $8.89 | 13.70 K | $114.44 M |
05/20/2025 | $9.23 | $9.19 (-0.43%) | $9.27 | $8.88 | 22.00 K | $114.94 M |
05/19/2025 | $9.38 | $9.22 (-1.71%) | $9.45 | $9.22 | 33.70 K | $115.31 M |
05/16/2025 | $9.39 | $9.46 (0.75%) | $9.72 | $9.39 | 12.53 K | $118.31 M |
05/15/2025 | $9.59 | $9.46 (-1.36%) | $9.59 | $9.31 | 15.70 K | $118.31 M |
05/14/2025 | $9.55 | $9.62 (0.73%) | $9.64 | $9.33 | 25.83 K | $120.32 M |
05/13/2025 | $9.64 | $9.46 (-1.87%) | $9.64 | $9.41 | 13.54 K | $118.31 M |
05/12/2025 | $9.88 | $9.48 (-4.05%) | $9.90 | $9.48 | 13.85 K | $118.56 M |
05/09/2025 | $9.79 | $9.61 (-1.84%) | $9.96 | $9.37 | 15.72 K | $120.19 M |
05/08/2025 | $9.16 | $9.77 (6.66%) | $9.87 | $9.16 | 11.61 K | $122.19 M |
05/07/2025 | $9.17 | $9.27 (1.09%) | $9.46 | $9.05 | 31.50 K | $115.94 M |
05/06/2025 | $9.56 | $9.26 (-3.14%) | $9.64 | $9.18 | 14.85 K | $115.81 M |
05/05/2025 | $9.33 | $9.56 (2.47%) | $9.89 | $9.32 | 34.00 K | $119.56 M |
05/02/2025 | $9.77 | $9.30 (-4.81%) | $9.89 | $9.24 | 22.62 K | $116.31 M |
05/01/2025 | $9.38 | $9.78 (4.26%) | $10.00 | $8.99 | 83.32 K | $122.32 M |
04/30/2025 | $10.05 | $9.40 (-6.47%) | $10.19 | $9.40 | 83.10 K | $117.56 M |
04/29/2025 | $10.35 | $10.33 (-0.19%) | $10.53 | $10.28 | 29.42 K | $129.20 M |
04/28/2025 | $10.29 | $10.35 (0.58%) | $10.55 | $10.22 | 20.20 K | $129.45 M |
04/25/2025 | $10.02 | $10.34 (3.19%) | $10.50 | $10.00 | 16.04 K | $129.32 M |
04/24/2025 | $10.00 | $10.13 (1.3%) | $10.33 | $9.96 | 10.80 K | $126.69 M |
04/23/2025 | $9.95 | $9.95 (0%) | $10.00 | $9.76 | 9.10 K | $124.44 M |
04/22/2025 | $9.58 | $9.99 (4.28%) | $9.99 | $9.18 | 12.10 K | $124.94 M |
04/21/2025 | $9.52 | $9.49 (-0.32%) | $9.81 | $9.22 | 32.20 K | $118.69 M |
04/17/2025 | $9.73 | $9.84 (1.13%) | $9.92 | $9.50 | 11.92 K | $123.07 M |
04/16/2025 | $9.28 | $9.70 (4.53%) | $9.74 | $9.28 | 21.72 K | $121.32 M |
04/15/2025 | $8.28 | $9.08 (9.66%) | $9.21 | $8.10 | 14.95 K | $113.56 M |
04/14/2025 | $7.86 | $8.14 (3.56%) | $8.21 | $7.73 | 28.00 K | $101.81 M |
04/11/2025 | $7.56 | $7.63 (0.93%) | $7.90 | $7.34 | 35.01 K | $95.43 M |
04/10/2025 | $8.15 | $7.55 (-7.36%) | $8.15 | $7.51 | 13.14 K | $94.43 M |
04/09/2025 | $7.53 | $8.06 (7.04%) | $8.28 | $7.51 | 7.80 K | $100.80 M |
04/08/2025 | $7.81 | $7.55 (-3.33%) | $8.02 | $7.55 | 12.22 K | $94.43 M |
04/07/2025 | $7.80 | $7.63 (-2.18%) | $7.80 | $7.09 | 11.50 K | $95.43 M |
04/04/2025 | $7.88 | $7.70 (-2.28%) | $8.19 | $7.46 | 12.60 K | $96.30 M |
04/03/2025 | $7.61 | $7.88 (3.55%) | $8.24 | $7.61 | 41.53 K | $98.55 M |