-
5 DAY PERFORMANCE
-1.74% -
1 MONTH PERFORMANCE
+5.85% -
3 MONTH PERFORMANCE
+10.07% -
6 MONTH PERFORMANCE
+13.23% -
YEAR-TO-DATE PERFORMANCE
+16.52% -
1 YEAR PERFORMANCE
+34.72%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $22.45 | $22.08 (-1.65%) | $22.45 | $21.71 | 2,565 | $145.68 M |
| 11/13/2024 | $22.25 | $22.32 (0.31%) | $22.43 | $22.25 | 3,047 | $142.68 M |
| 11/12/2024 | $22.29 | $22.57 (1.26%) | $22.57 | $22.29 | 1,221 | $142.18 M |
| 11/11/2024 | $22.45 | $22.58 (0.58%) | $22.58 | $22.45 | 500 | $139.68 M |
| 11/08/2024 | $22.45 | $22.47 (0.09%) | $22.59 | $22.45 | 4,715 | $133.05 M |
| 11/07/2024 | $22.57 | $22.61 (0.18%) | $22.62 | $22.57 | 435 | $133.80 M |
| 11/06/2024 | $22.15 | $22.54 (1.76%) | $22.54 | $22.15 | 3,575 | $138.68 M |
| 11/05/2024 | $22.02 | $22.02 (0%) | $22.22 | $21.88 | 1,106 | $135.55 M |
| 11/04/2024 | $21.83 | $22.07 (1.1%) | $22.17 | $21.83 | 1,406 | $135.05 M |
| 11/01/2024 | $21.85 | $21.90 (0.23%) | $22.07 | $21.80 | 2,323 | $134.18 M |
| 10/31/2024 | $21.56 | $21.76 (0.93%) | $21.78 | $21.56 | 2,100 | $134.43 M |
| 10/30/2024 | $21.80 | $21.80 (0%) | $21.80 | $21.79 | 1,001 | $129.42 M |
| 10/29/2024 | $21.85 | $21.80 (-0.23%) | $21.85 | $21.80 | 1,400 | $127.30 M |
| 10/28/2024 | $21.82 | $21.85 (0.14%) | $21.85 | $21.55 | 4,045 | $126.55 M |
| 10/25/2024 | $21.70 | $21.67 (-0.14%) | $21.70 | $21.67 | 700 | $128.05 M |
| 10/24/2024 | $21.93 | $21.93 (0%) | $21.93 | $21.93 | 0 | $128.55 M |
| 10/23/2024 | $21.80 | $21.93 (0.6%) | $21.95 | $21.80 | 602 | $128.30 M |
| 10/22/2024 | $21.70 | $21.86 (0.74%) | $21.96 | $21.62 | 2,149 | $129.17 M |
| 10/21/2024 | $21.85 | $21.70 (-0.69%) | $21.85 | $21.60 | 1,705 | $131.17 M |
| 10/18/2024 | $21.58 | $21.79 (0.97%) | $21.79 | $21.58 | 2,200 | $129.42 M |
| 10/17/2024 | $21.13 | $21.57 (2.08%) | $22.00 | $21.01 | 8,700 | $129.42 M |
| 10/16/2024 | $20.87 | $21.00 (0.62%) | $21.12 | $20.60 | 4,700 | $132.30 M |
| 10/15/2024 | $20.84 | $20.86 (0.1%) | $21.17 | $20.84 | 4,234 | $131.55 M |
| 10/14/2024 | $21.00 | $21.00 (0%) | $21.35 | $20.80 | 4,400 | $130.80 M |
| 10/11/2024 | $21.09 | $20.95 (-0.66%) | $21.09 | $20.95 | 1,006 | $132.17 M |
| 10/10/2024 | $21.40 | $20.95 (-2.1%) | $21.40 | $20.95 | 700 | $130.92 M |
| 10/09/2024 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 500 | $132.30 M |
| 10/08/2024 | $20.81 | $21.65 (4.04%) | $21.65 | $20.81 | 1,848 | $131.30 M |
| 10/07/2024 | $21.56 | $21.01 (-2.55%) | $21.56 | $21.01 | 1,100 | $132.55 M |
| 10/04/2024 | $21.70 | $21.56 (-0.65%) | $21.74 | $21.56 | 1,500 | $134.05 M |
| 10/03/2024 | $21.69 | $21.65 (-0.18%) | $21.74 | $21.60 | 1,300 | $131.92 M |
| 10/02/2024 | $21.45 | $21.80 (1.63%) | $21.80 | $21.45 | 2,221 | $132.05 M |
| 10/01/2024 | $21.45 | $21.45 (0%) | $21.45 | $21.45 | 400 | $132.68 M |
| 09/30/2024 | $21.44 | $21.44 (0%) | $21.44 | $21.44 | 225 | $133.18 M |
| 09/27/2024 | $21.64 | $21.64 (0%) | $21.64 | $21.64 | 200 | $133.43 M |
| 09/26/2024 | $22.19 | $21.65 (-2.43%) | $22.19 | $21.65 | 1,167 | $133.68 M |
| 09/25/2024 | $22.05 | $21.50 (-2.49%) | $22.05 | $19.94 | 4,618 | $129.30 M |
| 09/24/2024 | $22.96 | $22.10 (-3.75%) | $22.96 | $22.10 | 6,612 | $133.30 M |
| 09/23/2024 | $22.57 | $22.96 (1.73%) | $23.25 | $22.57 | 3,622 | $135.43 M |
| 09/20/2024 | $21.60 | $22.50 (4.17%) | $22.96 | $20.10 | 11,859 | $137.80 M |
| 09/19/2024 | $21.71 | $21.79 (0.37%) | $21.79 | $21.71 | 400 | $132.93 M |
| 09/18/2024 | $21.65 | $21.86 (0.97%) | $21.86 | $21.36 | 2,400 | $131.30 M |
| 09/17/2024 | $21.30 | $21.30 (0%) | $21.30 | $21.30 | 200 | $130.55 M |
| 09/16/2024 | $20.99 | $21.18 (0.91%) | $21.18 | $20.99 | 412 | $133.18 M |
| 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 |