-
5 DAY PERFORMANCE
+1.41% -
1 MONTH PERFORMANCE
+5.06% -
3 MONTH PERFORMANCE
+20.54% -
6 MONTH PERFORMANCE
+10.43% -
YEAR-TO-DATE PERFORMANCE
-2.88% -
1 YEAR PERFORMANCE
-1.19%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.65 | $10.72 (0.66%) | $10.80 | $10.52 | 13,709 | $134.05 M |
| 10/03/2024 | $10.47 | $10.55 (0.76%) | $10.63 | $10.47 | 1,314 | $131.92 M |
| 10/02/2024 | $10.56 | $10.56 (0%) | $10.61 | $10.35 | 7,200 | $132.05 M |
| 10/01/2024 | $10.65 | $10.61 (-0.38%) | $10.65 | $10.59 | 6,923 | $132.68 M |
| 09/30/2024 | $10.66 | $10.65 (-0.09%) | $10.67 | $10.54 | 5,000 | $133.18 M |
| 09/27/2024 | $10.60 | $10.67 (0.66%) | $10.82 | $10.53 | 19,500 | $133.43 M |
| 09/26/2024 | $10.34 | $10.69 (3.38%) | $10.75 | $10.28 | 15,337 | $133.68 M |
| 09/25/2024 | $10.50 | $10.34 (-1.52%) | $10.50 | $10.29 | 12,218 | $129.30 M |
| 09/24/2024 | $10.52 | $10.66 (1.33%) | $10.86 | $10.52 | 10,600 | $133.30 M |
| 09/23/2024 | $10.85 | $10.83 (-0.18%) | $10.85 | $10.66 | 6,500 | $135.43 M |
| 09/20/2024 | $10.66 | $11.02 (3.38%) | $11.02 | $10.45 | 22,400 | $137.80 M |
| 09/19/2024 | $10.66 | $10.63 (-0.28%) | $10.66 | $10.52 | 14,800 | $132.93 M |
| 09/18/2024 | $10.54 | $10.50 (-0.38%) | $10.56 | $10.41 | 3,914 | $131.30 M |
| 09/17/2024 | $10.62 | $10.44 (-1.69%) | $10.69 | $10.44 | 7,100 | $130.55 M |
| 09/16/2024 | $10.69 | $10.65 (-0.37%) | $10.77 | $10.61 | 5,227 | $133.18 M |
| 09/13/2024 | $10.57 | $10.77 (1.89%) | $10.77 | $10.57 | 2,300 | $134.68 M |
| 09/12/2024 | $10.29 | $10.75 (4.47%) | $10.75 | $10.29 | 34,116 | $134.43 M |
| 09/11/2024 | $10.12 | $10.35 (2.27%) | $10.35 | $10.00 | 9,625 | $129.42 M |
| 09/10/2024 | $10.25 | $10.04 (-2.05%) | $10.25 | $10.00 | 1,900 | $125.55 M |
| 09/09/2024 | $10.00 | $10.25 (2.5%) | $10.29 | $9.86 | 18,513 | $128.17 M |
| 09/06/2024 | $10.21 | $10.26 (0.49%) | $10.32 | $10.21 | 1,900 | $128.30 M |
| 09/05/2024 | $10.14 | $10.28 (1.38%) | $10.34 | $10.14 | 9,900 | $128.55 M |
| 09/04/2024 | $10.06 | $10.32 (2.58%) | $10.33 | $10.06 | 1,600 | $129.05 M |
| 09/03/2024 | $10.22 | $10.07 (-1.47%) | $10.24 | $10.07 | 3,032 | $125.92 M |
| 08/30/2024 | $10.30 | $10.31 (0.1%) | $10.31 | $10.30 | 1,840 | $128.92 M |
| 08/29/2024 | $10.23 | $10.31 (0.78%) | $10.33 | $10.23 | 1,500 | $128.92 M |
| 08/28/2024 | $10.10 | $10.31 (2.08%) | $10.37 | $10.00 | 5,545 | $128.92 M |
| 08/27/2024 | $10.23 | $10.22 (-0.1%) | $10.25 | $10.04 | 4,944 | $127.80 M |
| 08/26/2024 | $10.20 | $10.25 (0.49%) | $10.25 | $10.03 | 11,000 | $128.17 M |
| 08/23/2024 | $10.19 | $10.40 (2.06%) | $10.40 | $10.19 | 2,130 | $130.05 M |
| 08/22/2024 | $10.28 | $10.39 (1.07%) | $10.39 | $10.26 | 1,549 | $129.92 M |
| 08/21/2024 | $10.26 | $10.49 (2.24%) | $10.49 | $10.26 | 1,000 | $131.17 M |
| 08/20/2024 | $10.32 | $10.35 (0.29%) | $10.38 | $10.29 | 2,248 | $129.42 M |
| 08/19/2024 | $10.50 | $10.64 (1.33%) | $10.77 | $10.49 | 4,800 | $133.05 M |
| 08/16/2024 | $10.54 | $10.76 (2.09%) | $10.77 | $10.29 | 3,600 | $134.55 M |
| 08/15/2024 | $10.58 | $10.47 (-1.04%) | $10.97 | $10.47 | 7,125 | $130.92 M |
| 08/14/2024 | $10.47 | $10.50 (0.29%) | $10.51 | $10.46 | 6,018 | $131.30 M |
| 08/13/2024 | $10.59 | $10.50 (-0.85%) | $10.77 | $10.46 | 6,021 | $131.30 M |
| 08/12/2024 | $10.32 | $10.47 (1.45%) | $10.62 | $10.21 | 6,100 | $130.92 M |
| 08/09/2024 | $10.21 | $10.32 (1.08%) | $10.37 | $10.21 | 2,600 | $129.05 M |
| 08/08/2024 | $10.39 | $10.30 (-0.87%) | $10.50 | $10.22 | 3,519 | $128.80 M |
| 08/07/2024 | $10.52 | $10.45 (-0.67%) | $10.52 | $10.45 | 5,713 | $130.67 M |
| 08/06/2024 | $10.47 | $10.39 (-0.76%) | $10.47 | $10.30 | 4,313 | $129.92 M |
| 08/05/2024 | $10.36 | $10.31 (-0.48%) | $10.56 | $10.18 | 4,042 | $128.92 M |
| 08/02/2024 | $10.49 | $10.46 (-0.29%) | $10.50 | $10.34 | 6,836 | $130.80 M |
| 08/01/2024 | $10.33 | $10.50 (1.65%) | $10.50 | $10.33 | 18,400 | $131.30 M |
| 07/31/2024 | $10.37 | $10.34 (-0.29%) | $10.37 | $10.23 | 8,816 | $129.30 M |
| 07/30/2024 | $10.25 | $10.37 (1.17%) | $10.37 | $10.16 | 14,800 | $129.67 M |
| 07/29/2024 | $10.30 | $10.21 (-0.87%) | $10.30 | $10.08 | 23,905 | $127.67 M |
| 07/26/2024 | $10.03 | $10.34 (3.09%) | $10.34 | $9.94 | 16,824 | $129.30 M |
| 07/25/2024 | $9.84 | $10.03 (1.93%) | $10.05 | $9.84 | 11,200 | $125.42 M |
| 07/24/2024 | $10.11 | $9.80 (-3.07%) | $10.12 | $9.75 | 9,847 | $122.55 M |
| 07/23/2024 | $10.08 | $10.17 (0.89%) | $10.18 | $9.94 | 9,200 | $127.17 M |
| 07/22/2024 | $9.68 | $10.00 (3.31%) | $10.00 | $9.56 | 10,500 | $125.05 M |
| 07/19/2024 | $9.63 | $9.69 (0.62%) | $9.75 | $9.41 | 9,400 | $121.03 M |
| 07/18/2024 | $9.87 | $9.71 (-1.62%) | $10.28 | $9.65 | 20,800 | $121.28 M |
| 07/17/2024 | $9.59 | $9.76 (1.77%) | $9.93 | $9.43 | 40,300 | $121.90 M |
| 07/16/2024 | $9.21 | $9.60 (4.23%) | $9.61 | $9.20 | 11,000 | $119.90 M |
| 07/15/2024 | $9.09 | $9.23 (1.54%) | $9.23 | $9.05 | 11,900 | $115.28 M |
| 07/12/2024 | $9.27 | $9.04 (-2.48%) | $9.27 | $8.84 | 14,349 | $112.91 M |
| 07/11/2024 | $9.26 | $9.14 (-1.3%) | $9.26 | $9.08 | 9,514 | $114.16 M |
| 07/10/2024 | $9.00 | $9.25 (2.78%) | $9.26 | $8.95 | 7,300 | $115.53 M |
| 07/09/2024 | $8.95 | $8.95 (0%) | $8.95 | $8.92 | 3,300 | $111.78 M |
| 07/08/2024 | $8.96 | $9.03 (0.78%) | $9.03 | $8.90 | 12,500 | $112.78 M |
| 07/05/2024 | $9.00 | $8.96 (-0.44%) | $9.06 | $8.88 | 3,400 | $111.91 M |