First Guaranty Bancshares, Inc. (FGBI) Charts

$8.86

$0 (0%)
Last update: 01:00 PM EST
Day's range
$8.8
Day's range
$9.11

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