First Guaranty Bancshares, Inc. FGBI
NASDAQ · United States · Finance
$8.31+0.12 (+1.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.31 | +1.47% | $8.27 | $8.55 | $8.22 | 26.90K |
| 2026-10-01 | $8.19 | +1.24% | $8.04 | $8.26 | $7.76 | 20.70K |
| 2026-09-30 | $8.09 | -3.69% | $8.39 | $8.40 | $8.08 | 12.90K |
| 2026-09-29 | $8.40 | +3.32% | $8.04 | $8.40 | $8.04 | 15.70K |
| 2026-09-28 | $8.13 | +1.50% | $8.02 | $8.13 | $7.92 | 12.30K |
| 2026-09-25 | $8.01 | +1.26% | $7.94 | $8.18 | $7.94 | 13.90K |
| 2026-09-24 | $7.91 | +3.81% | $7.70 | $7.99 | $7.69 | 14.20K |
| 2026-09-23 | $7.62 | -8.96% | $8.44 | $8.57 | $7.62 | 18.00K |
| 2026-09-22 | $8.37 | -1.41% | $8.45 | $8.71 | $8.36 | 13.00K |
| 2026-09-21 | $8.49 | -1.85% | $8.60 | $8.60 | $8.41 | 13.20K |
| 2026-09-18 | $8.65 | -0.35% | $8.59 | $8.88 | $8.46 | 155.90K |
| 2026-09-17 | $8.68 | +2.24% | $8.54 | $8.85 | $8.51 | 19.90K |
| 2026-09-16 | $8.49 | +0.83% | $8.44 | $8.57 | $8.44 | 16.40K |
| 2026-09-15 | $8.42 | +0.72% | $8.36 | $8.43 | $8.33 | 8.70K |
| 2026-09-14 | $8.36 | +5.16% | $8.10 | $8.41 | $8.01 | 14.60K |
| 2026-09-11 | $7.95 | -3.28% | $8.26 | $8.40 | $7.95 | 20.00K |
| 2026-09-10 | $8.22 | +4.71% | $7.85 | $8.22 | $7.85 | 20.70K |
| 2026-09-09 | $7.85 | -4.03% | $8.11 | $8.15 | $7.82 | 41.90K |
| 2026-09-08 | $8.18 | -4.22% | $8.75 | $8.75 | $8.18 | 12.40K |
| 2026-09-04 | $8.54 | +1.18% | $8.41 | $8.64 | $8.41 | 7.00K |
| 2026-09-03 | $8.44 | +1.44% | $8.36 | $8.46 | $8.27 | 7.50K |
| 2026-09-02 | $8.32 | +0.12% | $8.29 | $8.47 | $8.25 | 12.60K |
| 2026-09-01 | $8.31 | -2.12% | $8.50 | $8.50 | $8.30 | 10.40K |
| 2026-08-31 | $8.49 | -2.64% | $8.71 | $8.71 | $8.47 | 11.10K |
| 2026-08-28 | $8.72 | +7.52% | $8.15 | $8.87 | $8.12 | 42.70K |
| 2026-08-27 | $8.11 | -1.10% | $8.21 | $8.25 | $8.05 | 12.90K |
| 2026-08-26 | $8.20 | +0.86% | $8.17 | $8.43 | $8.17 | 16.20K |
| 2026-08-25 | $8.13 | -6.98% | $8.78 | $8.78 | $7.95 | 22.40K |
| 2026-08-24 | $8.74 | -0.34% | $8.77 | $9.01 | $8.68 | 17.30K |
| 2026-08-21 | $8.77 | -3.63% | $9.20 | $9.20 | $8.76 | 9.50K |
| 2026-08-20 | $9.10 | -0.33% | $8.96 | $9.10 | $8.83 | 32.20K |
| 2026-08-19 | $9.13 | +0.88% | $9.08 | $9.25 | $8.75 | 31.80K |
| 2026-08-18 | $9.05 | +9.17% | $8.29 | $9.06 | $8.29 | 22.00K |
| 2026-08-17 | $8.29 | -0.24% | $8.32 | $8.37 | $8.26 | 24.70K |
| 2026-08-14 | $8.31 | +0.24% | $8.34 | $8.34 | $8.27 | 5.40K |
| 2026-08-13 | $8.29 | -1.19% | $8.38 | $8.49 | $8.26 | 33.00K |
| 2026-08-12 | $8.39 | -0.47% | $8.43 | $8.52 | $8.23 | 16.30K |
| 2026-08-11 | $8.43 | +0.12% | $8.42 | $8.59 | $8.42 | 8.40K |
| 2026-08-10 | $8.42 | -12.29% | $9.49 | $9.50 | $8.41 | 46.80K |
| 2026-08-07 | $9.60 | +0.42% | $9.56 | $9.60 | $9.51 | 10.60K |
| 2026-08-06 | $9.56 | +1.70% | $9.35 | $9.57 | $9.35 | 14.70K |
| 2026-08-05 | $9.40 | -2.59% | $9.65 | $9.65 | $9.40 | 8.40K |
| 2026-08-04 | $9.65 | -0.92% | $9.77 | $9.84 | $9.65 | 11.20K |
| 2026-08-03 | $9.74 | +1.56% | $9.72 | $9.88 | $9.69 | 10.70K |
| 2026-07-31 | $9.59 | +0.31% | $9.56 | $9.70 | $9.51 | 13.50K |
| 2026-07-30 | $9.56 | +2.25% | $9.38 | $9.64 | $9.38 | 13.10K |
| 2026-07-29 | $9.35 | -3.01% | $9.64 | $9.69 | $9.30 | 18.30K |
| 2026-07-28 | $9.64 | +2.99% | $9.36 | $9.68 | $9.36 | 24.90K |
| 2026-07-27 | $9.36 | +0.75% | $9.42 | $9.61 | $9.33 | 14.20K |
| 2026-07-24 | $9.29 | +0.32% | $9.19 | $9.49 | $8.99 | 57.20K |
| 2026-07-23 | $9.26 | -0.32% | $9.21 | $9.34 | $9.21 | 7.90K |
| 2026-07-22 | $9.29 | -1.06% | $9.39 | $9.40 | $9.21 | 16.80K |
| 2026-07-21 | $9.39 | +0.86% | $9.31 | $9.48 | $9.25 | 12.80K |
| 2026-07-20 | $9.31 | -6.71% | $10.00 | $10.10 | $9.23 | 26.30K |
| 2026-07-17 | $9.98 | -2.44% | $10.11 | $10.27 | $9.85 | 53.80K |
| 2026-07-16 | $10.23 | +2.20% | $10.03 | $10.52 | $9.92 | 30.40K |
| 2026-07-15 | $10.01 | -0.05% | $9.96 | $10.20 | $9.93 | 42.90K |
| 2026-07-14 | $10.02 | +0.96% | $9.90 | $10.07 | $9.83 | 54.30K |
| 2026-07-13 | $9.92 | -0.20% | $10.00 | $10.10 | $9.88 | 51.20K |
| 2026-07-10 | $9.94 | +1.02% | $9.80 | $9.98 | $9.55 | 35.20K |
| 2026-07-09 | $9.84 | +0.82% | $9.71 | $9.92 | $9.63 | 25.60K |
| 2026-07-08 | $9.76 | -1.21% | $9.80 | $9.90 | $9.68 | 37.10K |
| 2026-07-07 | $9.88 | -0.50% | $9.94 | $10.10 | $9.70 | 45.20K |
| 2026-07-06 | $9.93 | -0.70% | $10.10 | $10.10 | $9.66 | 29.10K |
| 2026-07-02 | $10.00 | -0.60% | $10.28 | $10.62 | $9.83 | 41.20K |
| 2026-07-01 | $10.06 | -0.10% | $10.07 | $10.21 | $9.70 | 39.50K |
| 2026-06-30 | $10.07 | -5.62% | $10.61 | $10.84 | $10.01 | 89.70K |
| 2026-06-29 | $10.67 | -0.47% | $10.89 | $10.89 | $10.43 | 51.00K |
| 2026-06-26 | $10.72 | +10.40% | $9.85 | $10.98 | $9.61 | 810.40K |
| 2026-06-25 | $9.71 | -8.05% | $10.61 | $10.77 | $9.70 | 50.60K |
| 2026-06-24 | $10.56 | +0.86% | $10.64 | $10.90 | $10.49 | 26.60K |
| 2026-06-23 | $10.47 | +0.77% | $10.48 | $10.52 | $10.29 | 19.00K |
| 2026-06-22 | $10.39 | -1.98% | $10.60 | $10.79 | $10.35 | 29.20K |
| 2026-06-18 | $10.60 | +1.34% | $10.44 | $10.84 | $10.44 | 28.30K |
| 2026-06-17 | $10.46 | +3.16% | $10.35 | $10.50 | $10.19 | 15.30K |
| 2026-06-16 | $10.14 | -3.52% | $10.54 | $10.61 | $10.13 | 24.70K |
| 2026-06-15 | $10.51 | -1.41% | $10.93 | $11.02 | $10.50 | 27.20K |
| 2026-06-12 | $10.66 | +0.57% | $10.48 | $10.75 | $10.29 | 36.10K |
| 2026-06-11 | $10.60 | +4.64% | $10.11 | $10.85 | $10.11 | 24.40K |
| 2026-06-10 | $10.13 | +1.91% | $10.06 | $10.36 | $9.98 | 30.90K |
| 2026-06-09 | $9.94 | +1.43% | $9.66 | $10.09 | $9.66 | 24.80K |
| 2026-06-08 | $9.80 | +0.82% | $9.70 | $9.81 | $9.49 | 10.20K |
| 2026-06-05 | $9.72 | +2.75% | $9.32 | $9.76 | $9.31 | 16.30K |
| 2026-06-04 | $9.46 | -0.11% | $9.52 | $9.68 | $9.35 | 14.60K |
| 2026-06-03 | $9.47 | +0.96% | $9.35 | $9.64 | $9.32 | 20.10K |
| 2026-06-02 | $9.38 | -2.39% | $9.64 | $9.69 | $9.36 | 12.20K |
| 2026-06-01 | $9.61 | +0.52% | $9.68 | $9.92 | $9.56 | 18.10K |
| 2026-05-29 | $9.56 | -5.25% | $10.12 | $10.12 | $9.56 | 34.20K |
| 2026-05-28 | $10.09 | -2.61% | $10.36 | $10.36 | $9.82 | 35.40K |
| 2026-05-27 | $10.36 | +9.40% | $9.50 | $10.36 | $9.50 | 49.90K |