5 DAY PERFORMANCE
-2.42%
1 MONTH PERFORMANCE
-10.78%
3 MONTH PERFORMANCE
-9.16%
6 MONTH PERFORMANCE
-2.27%
YEAR-TO-DATE PERFORMANCE
-5.39%
1 YEAR PERFORMANCE
+0.85%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.00 | $18.95 (-0.26%) | $19.48 | $18.80 | 14,413 | $127.92 M |
| 01/13/2025 | $19.90 | $19.35 (-2.76%) | $19.90 | $19.35 | 4,100 | $129.05 M |
| 01/10/2025 | $20.04 | $19.42 (-3.09%) | $20.04 | $19.42 | 7,936 | $130.92 M |
| 01/08/2025 | $20.05 | $20.00 (-0.25%) | $20.05 | $20.00 | 2,027 | $134.18 M |
| 01/07/2025 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 0 | $133.68 M |
| 01/06/2025 | $20.20 | $19.86 (-1.68%) | $20.20 | $19.86 | 2,106 | $135.68 M |
| 01/03/2025 | $19.79 | $19.79 (0%) | $19.79 | $19.79 | 0 | $135.43 M |
| 01/02/2025 | $19.79 | $19.79 (0%) | $19.79 | $19.79 | 124 | $141.30 M |
| 12/31/2024 | $19.57 | $20.03 (2.35%) | $20.05 | $19.57 | 1,821 | $142.05 M |
| 12/30/2024 | $19.35 | $19.35 (0%) | $19.46 | $19.35 | 1,648 | $142.93 M |
| 12/27/2024 | $19.50 | $19.38 (-0.62%) | $19.58 | $18.55 | 29,449 | $143.43 M |
| 12/26/2024 | $20.10 | $19.50 (-2.99%) | $20.15 | $19.35 | 11,723 | $144.93 M |
| 12/24/2024 | $20.15 | $20.08 (-0.35%) | $20.15 | $20.06 | 1,016 | $145.68 M |
| 12/23/2024 | $20.32 | $20.03 (-1.43%) | $20.40 | $19.95 | 10,186 | $147.06 M |
| 12/20/2024 | $20.43 | $20.50 (0.34%) | $20.69 | $20.17 | 4,400 | $150.31 M |
| 12/19/2024 | $20.51 | $20.34 (-0.83%) | $20.51 | $20.24 | 7,211 | $150.93 M |
| 12/18/2024 | $20.60 | $20.51 (-0.44%) | $20.60 | $20.51 | 2,359 | $152.31 M |
| 12/17/2024 | $20.80 | $20.64 (-0.77%) | $20.80 | $20.64 | 1,200 | $159.94 M |
| 12/16/2024 | $20.79 | $21.00 (1.01%) | $21.04 | $20.79 | 1,924 | $162.19 M |
| 12/13/2024 | $21.25 | $21.24 (-0.05%) | $21.31 | $20.25 | 9,136 | $160.44 M |
| 12/12/2024 | $21.41 | $21.24 (-0.79%) | $21.55 | $19.82 | 5,024 | $160.06 M |
| 12/11/2024 | $21.50 | $21.40 (-0.47%) | $21.50 | $21.40 | 3,300 | $160.44 M |
| 12/10/2024 | $21.66 | $21.51 (-0.69%) | $21.66 | $21.51 | 2,710 | $167.44 M |
| 12/09/2024 | $21.65 | $21.65 (0%) | $21.65 | $21.65 | 355 | $170.19 M |
| 12/06/2024 | $21.65 | $21.65 (0%) | $21.65 | $21.62 | 1,209 | $176.69 M |
| 12/05/2024 | $21.87 | $21.69 (-0.82%) | $21.87 | $21.69 | 1,400 | $182.57 M |
| 12/04/2024 | $21.76 | $21.85 (0.41%) | $21.87 | $21.76 | 1,700 | $184.32 M |
| 12/03/2024 | $21.85 | $21.89 (0.18%) | $21.89 | $21.85 | 700 | $184.44 M |
| 12/02/2024 | $21.75 | $21.75 (0%) | $21.75 | $21.75 | 433 | $181.07 M |
| 11/29/2024 | $21.58 | $21.87 (1.34%) | $21.88 | $21.58 | 3,917 | $178.94 M |
| 11/27/2024 | $21.70 | $21.75 (0.23%) | $21.75 | $21.70 | 300 | $168.81 M |
| 11/26/2024 | $21.62 | $21.60 (-0.09%) | $21.62 | $21.60 | 400 | $166.69 M |
| 11/25/2024 | $21.95 | $21.70 (-1.14%) | $22.01 | $21.24 | 7,820 | $167.56 M |
| 11/22/2024 | $22.05 | $22.17 (0.54%) | $22.17 | $22.05 | 939 | $168.56 M |
| 11/21/2024 | $21.89 | $22.14 (1.14%) | $22.14 | $21.89 | 4,225 | $162.44 M |
| 11/20/2024 | $21.71 | $21.97 (1.2%) | $21.97 | $21.71 | 700 | $161.31 M |
| 11/19/2024 | $21.52 | $21.89 (1.72%) | $21.97 | $21.52 | 1,763 | $153.18 M |
| 11/18/2024 | $21.80 | $21.90 (0.46%) | $21.90 | $21.80 | 1,019 | $151.93 M |
| 11/15/2024 | $21.70 | $21.97 (1.24%) | $21.98 | $21.25 | 1,212 | $150.68 M |
| 11/14/2024 | $22.45 | $22.08 (-1.65%) | $22.45 | $21.71 | 2,600 | $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 | 4,202 | $133.05 M |
| 11/07/2024 | $22.57 | $22.61 (0.18%) | $22.62 | $22.57 | 432 | $133.80 M |
| 11/06/2024 | $22.15 | $22.54 (1.76%) | $22.54 | $22.15 | 3,400 | $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 | 2,200 | $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 | 29,850 | $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 |