5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-1.75%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
-12.76%
YEAR-TO-DATE PERFORMANCE
-4.74%
1 YEAR PERFORMANCE
+0.95%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $19.05 | $19.05 (0%) | $19.05 | $19.05 | 210 | $110.69 M |
| 05/29/2025 | $18.94 | $18.74 (-1.06%) | $18.94 | $18.21 | 1.14 K | $110.69 M |
| 05/28/2025 | $19.18 | $18.95 (-1.2%) | $19.18 | $18.95 | 900 | $113.19 M |
| 05/27/2025 | $19.27 | $19.27 (0%) | $19.27 | $19.27 | 811 | $113.81 M |
| 05/23/2025 | $19.36 | $19.35 (-0.05%) | $19.36 | $19.35 | 1.02 K | $116.94 M |
| 05/22/2025 | $19.49 | $19.48 (-0.05%) | $19.49 | $19.48 | 415 | $116.56 M |
| 05/21/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 0 | $114.44 M |
| 05/20/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 300 | $114.94 M |
| 05/19/2025 | $19.66 | $19.66 (0%) | $19.66 | $19.66 | 0 | $115.31 M |
| 05/16/2025 | $19.66 | $19.66 (0%) | $19.66 | $19.66 | 0 | $118.31 M |
| 05/15/2025 | $19.66 | $19.66 (0%) | $19.66 | $19.66 | 407 | $118.31 M |
| 05/14/2025 | $19.96 | $19.93 (-0.15%) | $19.99 | $19.93 | 2.31 K | $120.32 M |
| 05/13/2025 | $19.94 | $19.94 (0%) | $19.94 | $19.94 | 500 | $118.31 M |
| 05/12/2025 | $19.93 | $19.89 (-0.2%) | $19.97 | $19.88 | 1.20 K | $118.56 M |
| 05/09/2025 | $19.85 | $19.85 (0%) | $19.85 | $19.82 | 2.73 K | $120.19 M |
| 05/08/2025 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 0 | $122.19 M |
| 05/07/2025 | $19.72 | $19.86 (0.71%) | $19.89 | $19.72 | 3.00 K | $115.94 M |
| 05/06/2025 | $19.66 | $19.71 (0.25%) | $19.71 | $19.66 | 1.43 K | $115.81 M |
| 05/05/2025 | $19.42 | $19.43 (0.05%) | $19.43 | $19.32 | 812 | $119.56 M |
| 05/02/2025 | $19.29 | $19.29 (0%) | $19.29 | $19.29 | 345 | $116.31 M |
| 05/01/2025 | $19.30 | $19.42 (0.62%) | $19.42 | $19.30 | 800 | $122.32 M |
| 04/30/2025 | $19.22 | $19.30 (0.42%) | $19.31 | $19.22 | 2.43 K | $117.56 M |
| 04/29/2025 | $18.96 | $19.18 (1.16%) | $19.18 | $18.96 | 1.54 K | $129.20 M |
| 04/28/2025 | $18.93 | $19.00 (0.37%) | $19.00 | $18.90 | 3.10 K | $129.45 M |
| 04/25/2025 | $18.75 | $18.90 (0.8%) | $18.90 | $18.75 | 745 | $129.28 M |
| 04/24/2025 | $18.75 | $18.90 (0.8%) | $18.90 | $18.75 | 1.03 K | $126.65 M |
| 04/23/2025 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 0 | $124.40 M |
| 04/22/2025 | $18.75 | $18.75 (0%) | $18.83 | $18.75 | 1.13 K | $124.90 M |
| 04/21/2025 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 0 | $118.65 M |
| 04/17/2025 | $18.76 | $18.75 (-0.05%) | $18.76 | $18.75 | 1.32 K | $123.03 M |
| 04/16/2025 | $18.75 | $18.65 (-0.53%) | $18.75 | $18.65 | 1.30 K | $121.28 M |
| 04/15/2025 | $18.82 | $18.82 (0%) | $18.82 | $18.82 | 0 | $113.53 M |
| 04/14/2025 | $18.58 | $18.81 (1.24%) | $18.81 | $18.42 | 3.80 K | $101.77 M |
| 04/11/2025 | $18.53 | $18.53 (0%) | $18.53 | $18.53 | 0 | $95.40 M |
| 04/10/2025 | $18.53 | $18.53 (0%) | $18.53 | $18.53 | 0 | $94.40 M |
| 04/09/2025 | $18.79 | $18.53 (-1.38%) | $18.79 | $18.53 | 1.80 K | $100.77 M |
| 04/08/2025 | $18.85 | $18.88 (0.16%) | $18.89 | $18.84 | 3.40 K | $94.40 M |
| 04/07/2025 | $18.73 | $18.68 (-0.27%) | $18.73 | $18.68 | 631 | $95.40 M |
| 04/04/2025 | $18.28 | $18.98 (3.83%) | $18.98 | $18.28 | 2.21 K | $96.27 M |
| 04/03/2025 | $18.80 | $18.59 (-1.12%) | $18.80 | $18.59 | 1.30 K | $98.52 M |
| 04/02/2025 | $18.85 | $18.85 (0%) | $18.85 | $18.85 | 0 | $96.65 M |
| 04/01/2025 | $18.88 | $18.85 (-0.16%) | $18.88 | $18.85 | 400 | $96.40 M |
| 03/31/2025 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 147 | $96.27 M |
| 03/28/2025 | $19.22 | $19.22 (0%) | $19.22 | $19.22 | 0 | $94.40 M |
| 03/27/2025 | $19.15 | $19.22 (0.37%) | $19.23 | $19.15 | 1.50 K | $96.90 M |
| 03/26/2025 | $19.04 | $19.25 (1.1%) | $19.27 | $18.96 | 4.93 K | $95.77 M |
| 03/25/2025 | $19.15 | $19.24 (0.47%) | $19.29 | $19.03 | 2.40 K | $97.02 M |
| 03/24/2025 | $19.28 | $19.14 (-0.73%) | $19.28 | $19.14 | 2.20 K | $98.77 M |
| 03/21/2025 | $19.20 | $19.33 (0.68%) | $19.37 | $19.20 | 1.05 K | $103.02 M |
| 03/20/2025 | $19.28 | $19.31 (0.16%) | $19.31 | $19.28 | 1.10 K | $106.65 M |
| 03/19/2025 | $19.29 | $19.35 (0.31%) | $19.37 | $19.25 | 4.41 K | $88.27 M |
| 03/18/2025 | $19.33 | $19.33 (0%) | $19.33 | $19.33 | 400 | $86.14 M |
| 03/17/2025 | $18.88 | $19.20 (1.69%) | $19.20 | $18.88 | 400 | $85.77 M |
| 03/14/2025 | $18.61 | $18.81 (1.07%) | $19.40 | $18.61 | 4.43 K | $85.38 M |
| 03/13/2025 | $19.58 | $19.11 (-2.4%) | $19.58 | $19.11 | 500 | $83.78 M |
| 03/12/2025 | $19.34 | $19.25 (-0.47%) | $19.36 | $18.99 | 6.70 K | $84.91 M |
| 03/11/2025 | $19.71 | $19.45 (-1.32%) | $19.78 | $19.45 | 1.70 K | $86.03 M |
| 03/10/2025 | $19.68 | $19.77 (0.46%) | $19.85 | $19.50 | 4.00 K | $88.78 M |
| 03/07/2025 | $19.54 | $19.80 (1.33%) | $21.35 | $19.54 | 7.44 K | $92.79 M |
| 03/06/2025 | $19.44 | $19.44 (0%) | $19.44 | $19.44 | 0 | $93.29 M |
| 03/05/2025 | $19.44 | $19.44 (0%) | $19.55 | $19.00 | 2.80 K | $94.29 M |
| 03/04/2025 | $19.65 | $19.50 (-0.76%) | $19.65 | $19.50 | 1.00 K | $100.41 M |
| 03/03/2025 | $19.80 | $19.53 (-1.36%) | $19.83 | $19.50 | 1.43 K | $102.91 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.
