-
5 DAY PERFORMANCE
+10.04% -
1 MONTH PERFORMANCE
+31.13% -
3 MONTH PERFORMANCE
+29.62% -
6 MONTH PERFORMANCE
+21.99% -
YEAR-TO-DATE PERFORMANCE
+21.22% -
1 YEAR PERFORMANCE
+35.34%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $10.48 | $10.46 (-0.19%) | $10.48 | $10.46 | 1,202 | $130.80 M |
| 10/11/2024 | $10.44 | $10.57 (1.25%) | $10.57 | $10.35 | 8,900 | $132.17 M |
| 10/10/2024 | $10.47 | $10.47 (0%) | $10.47 | $10.37 | 1,744 | $130.92 M |
| 10/09/2024 | $10.61 | $10.58 (-0.28%) | $10.61 | $10.36 | 10,500 | $132.30 M |
| 10/08/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1,459 | $131.30 M |
| 10/07/2024 | $10.61 | $10.60 (-0.09%) | $10.77 | $10.51 | 6,900 | $132.55 M |
| 10/04/2024 | $10.65 | $10.72 (0.66%) | $10.80 | $10.52 | 13,713 | $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 |