5 DAY PERFORMANCE
-8.32%
1 MONTH PERFORMANCE
+25.56%
3 MONTH PERFORMANCE
-8.41%
6 MONTH PERFORMANCE
-8.41%
YEAR-TO-DATE PERFORMANCE
-16.55%
1 YEAR PERFORMANCE
-15.58%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.05 | $9.40 (-6.47%) | $10.19 | $9.40 | 83,092 | $117.53 M |
| 04/29/2025 | $10.35 | $10.33 (-0.19%) | $10.53 | $10.28 | 29,421 | $129.15 M |
| 04/28/2025 | $10.29 | $10.35 (0.58%) | $10.55 | $10.22 | 20,200 | $129.40 M |
| 04/25/2025 | $10.02 | $10.34 (3.19%) | $10.50 | $10.00 | 16,041 | $129.28 M |
| 04/24/2025 | $10.00 | $10.13 (1.3%) | $10.33 | $9.96 | 10,800 | $126.65 M |
| 04/23/2025 | $9.95 | $9.95 (0%) | $10.00 | $9.76 | 9,100 | $124.40 M |
| 04/22/2025 | $9.58 | $9.99 (4.28%) | $9.99 | $9.18 | 12,100 | $124.90 M |
| 04/21/2025 | $9.52 | $9.49 (-0.32%) | $9.81 | $9.22 | 32,200 | $118.65 M |
| 04/17/2025 | $9.73 | $9.84 (1.13%) | $9.92 | $9.50 | 11,922 | $123.03 M |
| 04/16/2025 | $9.28 | $9.70 (4.53%) | $9.74 | $9.28 | 21,722 | $121.28 M |
| 04/15/2025 | $8.28 | $9.08 (9.66%) | $9.21 | $8.10 | 14,950 | $113.53 M |
| 04/14/2025 | $7.86 | $8.14 (3.56%) | $8.21 | $7.73 | 28,000 | $101.77 M |
| 04/11/2025 | $7.56 | $7.63 (0.93%) | $7.90 | $7.34 | 35,014 | $95.40 M |
| 04/10/2025 | $8.15 | $7.55 (-7.36%) | $8.15 | $7.51 | 13,143 | $94.40 M |
| 04/09/2025 | $7.53 | $8.06 (7.04%) | $8.28 | $7.51 | 7,800 | $100.77 M |
| 04/08/2025 | $7.81 | $7.55 (-3.33%) | $8.02 | $7.55 | 12,220 | $94.40 M |
| 04/07/2025 | $7.80 | $7.63 (-2.18%) | $7.80 | $7.09 | 11,500 | $95.40 M |
| 04/04/2025 | $7.88 | $7.70 (-2.28%) | $8.19 | $7.46 | 12,600 | $96.27 M |
| 04/03/2025 | $7.61 | $7.88 (3.55%) | $8.24 | $7.61 | 41,534 | $98.52 M |
| 04/02/2025 | $7.80 | $7.73 (-0.9%) | $7.90 | $7.73 | 10,391 | $96.65 M |
| 04/01/2025 | $7.78 | $7.71 (-0.9%) | $7.81 | $7.66 | 6,400 | $96.40 M |
| 03/31/2025 | $7.39 | $7.70 (4.19%) | $7.71 | $7.39 | 6,609 | $96.27 M |
| 03/28/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.47 | 6,917 | $94.40 M |
| 03/27/2025 | $7.78 | $7.75 (-0.39%) | $8.01 | $7.61 | 3,542 | $96.90 M |
| 03/26/2025 | $7.73 | $7.66 (-0.91%) | $7.79 | $7.61 | 9,600 | $95.77 M |
| 03/25/2025 | $7.80 | $7.76 (-0.51%) | $8.13 | $7.74 | 2,633 | $97.02 M |
| 03/24/2025 | $8.24 | $7.90 (-4.13%) | $8.24 | $7.89 | 14,600 | $98.77 M |
| 03/21/2025 | $8.42 | $8.24 (-2.14%) | $8.54 | $8.24 | 22,007 | $103.02 M |
| 03/20/2025 | $7.30 | $8.53 (16.85%) | $8.53 | $7.30 | 15,770 | $106.65 M |
| 03/19/2025 | $6.91 | $7.06 (2.17%) | $7.14 | $6.88 | 40,200 | $88.27 M |
| 03/18/2025 | $6.87 | $6.89 (0.29%) | $6.96 | $6.87 | 9,700 | $86.14 M |
| 03/17/2025 | $6.75 | $6.86 (1.63%) | $6.93 | $6.75 | 6,500 | $85.77 M |
| 03/14/2025 | $6.71 | $6.83 (1.79%) | $6.83 | $6.71 | 10,438 | $85.38 M |
| 03/13/2025 | $6.85 | $6.70 (-2.19%) | $7.19 | $6.56 | 16,700 | $83.78 M |
| 03/12/2025 | $7.00 | $6.79 (-3%) | $7.27 | $6.60 | 16,500 | $84.91 M |
| 03/11/2025 | $7.29 | $6.88 (-5.62%) | $7.29 | $6.75 | 22,500 | $86.03 M |
| 03/10/2025 | $7.42 | $7.10 (-4.31%) | $7.91 | $6.98 | 18,241 | $88.78 M |
| 03/07/2025 | $7.46 | $7.42 (-0.54%) | $7.61 | $7.36 | 9,410 | $92.79 M |
| 03/06/2025 | $7.50 | $7.46 (-0.53%) | $8.37 | $7.43 | 20,900 | $93.29 M |
| 03/05/2025 | $8.23 | $7.54 (-8.38%) | $8.23 | $7.50 | 14,100 | $94.29 M |
| 03/04/2025 | $8.40 | $8.03 (-4.4%) | $8.41 | $8.03 | 20,600 | $100.41 M |
| 03/03/2025 | $8.50 | $8.23 (-3.18%) | $8.77 | $8.23 | 27,000 | $102.91 M |
| 02/28/2025 | $8.70 | $8.54 (-1.84%) | $8.70 | $8.44 | 10,611 | $106.79 M |
| 02/27/2025 | $8.70 | $8.61 (-1.03%) | $8.70 | $8.50 | 3,210 | $107.67 M |
| 02/26/2025 | $8.53 | $8.74 (2.46%) | $8.74 | $8.35 | 17,729 | $109.29 M |
| 02/25/2025 | $8.22 | $8.52 (3.65%) | $8.53 | $8.19 | 14,436 | $106.54 M |
| 02/24/2025 | $8.96 | $8.25 (-7.92%) | $9.07 | $8.24 | 18,700 | $103.16 M |
| 02/21/2025 | $9.39 | $8.77 (-6.6%) | $9.47 | $8.47 | 39,600 | $109.67 M |
| 02/20/2025 | $9.55 | $9.39 (-1.68%) | $9.55 | $9.39 | 5,749 | $117.42 M |
| 02/19/2025 | $9.87 | $9.65 (-2.23%) | $9.87 | $9.28 | 17,708 | $120.67 M |
| 02/18/2025 | $10.10 | $9.87 (-2.28%) | $10.21 | $9.85 | 8,421 | $123.42 M |
| 02/14/2025 | $10.13 | $10.19 (0.59%) | $10.19 | $10.12 | 2,700 | $127.42 M |
| 02/13/2025 | $10.23 | $10.10 (-1.27%) | $10.31 | $10.10 | 5,100 | $126.30 M |
| 02/12/2025 | $10.21 | $10.11 (-0.98%) | $10.21 | $10.10 | 2,643 | $126.42 M |
| 02/11/2025 | $10.10 | $10.19 (0.89%) | $10.24 | $10.10 | 6,225 | $127.42 M |
| 02/10/2025 | $10.32 | $10.08 (-2.33%) | $10.32 | $10.01 | 5,818 | $126.05 M |
| 02/07/2025 | $10.31 | $10.35 (0.39%) | $10.43 | $10.30 | 8,418 | $129.42 M |
| 02/06/2025 | $10.29 | $10.40 (1.07%) | $10.53 | $10.25 | 5,126 | $130.05 M |
| 02/05/2025 | $10.38 | $10.49 (1.06%) | $10.51 | $10.30 | 17,510 | $131.17 M |
| 02/04/2025 | $10.30 | $10.38 (0.78%) | $10.38 | $10.30 | 4,400 | $129.80 M |
| 02/03/2025 | $10.15 | $10.30 (1.48%) | $10.30 | $10.01 | 21,400 | $128.80 M |
| 01/31/2025 | $10.25 | $10.28 (0.29%) | $10.28 | $10.20 | 10,405 | $128.55 M |
| 01/30/2025 | $10.55 | $10.35 (-1.9%) | $10.55 | $10.14 | 5,900 | $129.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
