-
5 DAY PERFORMANCE
+4.85% -
1 MONTH PERFORMANCE
+2.44% -
3 MONTH PERFORMANCE
+9.79% -
6 MONTH PERFORMANCE
+17.15% -
YEAR-TO-DATE PERFORMANCE
+10.66% -
1 YEAR PERFORMANCE
+16.69%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $21.06 | $20.97 (-0.43%) | $21.06 | $20.93 | 1,243 | $134.68 M |
| 09/12/2024 | $20.94 | $21.25 (1.48%) | $21.99 | $20.68 | 6,300 | $134.43 M |
| 09/11/2024 | $20.53 | $20.85 (1.56%) | $20.85 | $20.50 | 900 | $129.42 M |
| 09/10/2024 | $20.00 | $20.52 (2.6%) | $20.69 | $20.00 | 2,900 | $125.55 M |
| 09/09/2024 | $20.00 | $20.00 (0%) | $20.00 | $19.93 | 2,600 | $128.17 M |
| 09/06/2024 | $19.99 | $20.00 (0.05%) | $20.00 | $19.85 | 7,347 | $128.30 M |
| 09/05/2024 | $19.99 | $19.85 (-0.7%) | $19.99 | $19.85 | 1,200 | $128.55 M |
| 09/04/2024 | $19.91 | $19.91 (0%) | $19.94 | $19.91 | 1,221 | $129.05 M |
| 09/03/2024 | $19.96 | $19.89 (-0.35%) | $19.96 | $19.71 | 6,064 | $125.92 M |
| 08/30/2024 | $19.70 | $19.86 (0.81%) | $19.86 | $19.70 | 9,730 | $128.92 M |
| 08/29/2024 | $19.94 | $19.71 (-1.15%) | $19.95 | $19.71 | 1,700 | $128.92 M |
| 08/28/2024 | $20.08 | $20.00 (-0.4%) | $20.08 | $19.94 | 1,642 | $128.92 M |
| 08/27/2024 | $20.24 | $20.24 (0%) | $20.24 | $20.23 | 1,400 | $127.80 M |
| 08/26/2024 | $20.07 | $20.30 (1.15%) | $20.30 | $20.07 | 700 | $128.17 M |
| 08/23/2024 | $20.26 | $20.32 (0.3%) | $20.32 | $20.26 | 400 | $130.05 M |
| 08/22/2024 | $19.95 | $20.32 (1.85%) | $20.36 | $19.95 | 2,300 | $129.92 M |
| 08/21/2024 | $20.27 | $20.10 (-0.84%) | $20.27 | $19.86 | 3,800 | $131.17 M |
| 08/20/2024 | $20.23 | $20.11 (-0.59%) | $20.36 | $20.02 | 10,700 | $129.42 M |
| 08/19/2024 | $20.15 | $20.22 (0.35%) | $20.25 | $20.15 | 5,226 | $133.05 M |
| 08/16/2024 | $19.94 | $19.95 (0.05%) | $20.01 | $19.94 | 1,500 | $134.55 M |
| 08/15/2024 | $19.77 | $20.06 (1.47%) | $20.19 | $19.77 | 1,400 | $130.92 M |
| 08/14/2024 | $20.47 | $20.47 (0%) | $20.48 | $20.42 | 3,008 | $131.30 M |
| 08/13/2024 | $20.51 | $20.39 (-0.59%) | $20.52 | $20.15 | 2,700 | $131.30 M |
| 08/12/2024 | $20.68 | $20.66 (-0.1%) | $20.69 | $20.66 | 626 | $130.92 M |
| 08/09/2024 | $20.63 | $20.50 (-0.63%) | $20.63 | $20.48 | 1,517 | $129.05 M |
| 08/08/2024 | $20.80 | $20.64 (-0.77%) | $20.80 | $20.51 | 2,125 | $128.80 M |
| 08/07/2024 | $20.86 | $20.64 (-1.05%) | $21.04 | $20.64 | 4,041 | $130.67 M |
| 08/06/2024 | $20.44 | $20.72 (1.37%) | $20.79 | $20.25 | 5,236 | $129.92 M |
| 08/05/2024 | $20.36 | $20.34 (-0.1%) | $20.39 | $20.34 | 1,000 | $128.92 M |
| 08/02/2024 | $20.30 | $20.35 (0.25%) | $20.35 | $20.30 | 700 | $130.80 M |
| 08/01/2024 | $20.35 | $20.28 (-0.34%) | $20.35 | $20.24 | 1,004 | $131.30 M |
| 07/31/2024 | $20.37 | $20.35 (-0.1%) | $20.37 | $20.30 | 800 | $129.30 M |
| 07/30/2024 | $20.02 | $20.42 (2%) | $20.75 | $20.02 | 5,900 | $129.67 M |
| 07/29/2024 | $19.50 | $19.83 (1.69%) | $20.67 | $19.25 | 6,400 | $127.67 M |
| 07/26/2024 | $19.37 | $19.35 (-0.1%) | $19.39 | $19.18 | 2,345 | $129.30 M |
| 07/25/2024 | $19.23 | $19.14 (-0.47%) | $19.23 | $19.14 | 1,543 | $125.42 M |
| 07/24/2024 | $19.55 | $19.19 (-1.84%) | $19.73 | $19.05 | 8,300 | $122.55 M |
| 07/23/2024 | $19.52 | $19.52 (0%) | $19.63 | $19.50 | 1,206 | $127.17 M |
| 07/22/2024 | $19.56 | $19.51 (-0.26%) | $19.63 | $19.46 | 4,900 | $125.05 M |
| 07/19/2024 | $19.64 | $19.64 (0%) | $19.64 | $19.64 | 300 | $121.03 M |
| 07/18/2024 | $19.63 | $19.64 (0.05%) | $19.95 | $19.63 | 2,000 | $121.28 M |
| 07/17/2024 | $19.37 | $19.69 (1.65%) | $19.69 | $19.31 | 2,800 | $121.90 M |
| 07/16/2024 | $19.39 | $19.36 (-0.15%) | $19.39 | $19.22 | 400 | $119.90 M |
| 07/15/2024 | $19.13 | $19.39 (1.36%) | $19.39 | $19.13 | 837 | $115.28 M |
| 07/12/2024 | $19.00 | $19.00 (0%) | $19.00 | $19.00 | 512 | $112.91 M |
| 07/11/2024 | $19.19 | $18.80 (-2.03%) | $19.19 | $18.55 | 1,415 | $114.16 M |
| 07/10/2024 | $18.50 | $18.40 (-0.54%) | $18.96 | $18.40 | 2,800 | $115.53 M |
| 07/09/2024 | $18.26 | $18.26 (0%) | $18.26 | $18.26 | 300 | $111.78 M |
| 07/08/2024 | $18.22 | $18.26 (0.22%) | $18.50 | $18.22 | 1,500 | $112.78 M |
| 07/05/2024 | $18.50 | $18.50 (0%) | $18.50 | $18.50 | 400 | $111.91 M |
| 07/03/2024 | $18.40 | $18.50 (0.54%) | $18.50 | $18.28 | 1,000 | $111.91 M |
| 07/02/2024 | $18.46 | $18.47 (0.05%) | $18.60 | $18.28 | 3,500 | $112.41 M |
| 07/01/2024 | $18.16 | $18.25 (0.5%) | $18.55 | $18.01 | 5,300 | $114.53 M |
| 06/28/2024 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 700 | $112.41 M |
| 06/27/2024 | $18.49 | $18.32 (-0.92%) | $18.50 | $18.32 | 2,900 | $113.78 M |
| 06/26/2024 | $18.88 | $18.50 (-2.01%) | $19.00 | $18.49 | 3,239 | $108.16 M |
| 06/25/2024 | $18.76 | $18.50 (-1.39%) | $18.76 | $18.50 | 2,700 | $108.91 M |
| 06/24/2024 | $19.03 | $18.75 (-1.47%) | $19.13 | $18.75 | 4,400 | $111.66 M |
| 06/21/2024 | $19.20 | $19.10 (-0.52%) | $19.20 | $19.01 | 5,710 | $111.91 M |
| 06/20/2024 | $19.30 | $19.23 (-0.36%) | $19.30 | $19.12 | 1,306 | $118.53 M |
| 06/18/2024 | $19.05 | $19.70 (3.41%) | $19.70 | $19.02 | 835 | $115.53 M |
| 06/17/2024 | $18.89 | $18.89 (0%) | $18.89 | $18.89 | 228 | $116.91 M |
| 06/14/2024 | $18.83 | $19.10 (1.43%) | $19.10 | $18.72 | 3,536 | $117.41 M |