NASDAQ : FGBI
First Guaranty Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 9.77 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 162.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Guaranty Bancshares, Inc. (FGBI) closed at 10.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.76 | 10.29 | 9.76 | 10.19 | 20,421 | +6.26% |
| 2026-10-30 | 9.7 | 9.98 | 9.49 | 9.59 | 35,137 | -1.84% |
| 2026-10-29 | 9.37 | 9.79 | 9.305 | 9.77 | 36,614 | +4.49% |
| 2026-10-28 | 8.89 | 9.38 | 8.658 | 9.35 | 28,756 | +5.17% |
| 2026-10-27 | 8.81 | 8.92 | 8.59 | 8.89 | 31,208 | +2.07% |
| 2026-10-26 | 8.985 | 9.195 | 8.69 | 8.71 | 35,212 | -2.57% |
| 2026-10-23 | 8.44 | 8.94 | 8.44 | 8.94 | 21,411 | +5.92% |
| 2026-10-22 | 8.29 | 8.48 | 8.29 | 8.44 | 11,574 | +2.68% |
| 2026-10-21 | 8.26 | 8.36 | 8.14 | 8.22 | 16,535 | -0.84% |
| 2026-10-20 | 8.34 | 8.45 | 8.29 | 8.29 | 7,234 | +0.97% |
| 2026-10-19 | 8.26 | 8.33 | 8.175 | 8.21 | 16,571 | -0.12% |
| 2026-10-16 | 8.13 | 8.36 | 8.13 | 8.22 | 11,401 | +0.74% |
| 2026-10-15 | 8.04 | 8.26 | 8.015 | 8.16 | 11,438 | +2.64% |
| 2026-10-14 | 8.07 | 8.07 | 7.79 | 7.95 | 19,591 | -1.73% |
| 2026-10-13 | 8.38 | 8.39 | 8.09 | 8.09 | 61,849 | -3.35% |
| 2026-10-12 | 8.575 | 8.575 | 8.23 | 8.37 | 11,750 | +0.36% |
| 2026-10-09 | 8.35 | 8.42 | 8.25 | 8.34 | 11,742 | -1.65% |
| 2026-10-08 | 8.28 | 8.515 | 8.07 | 8.48 | 29,806 | +2.42% |
| 2026-10-07 | 8.45 | 8.565 | 8.25 | 8.28 | 17,684 | -2.59% |
| 2026-10-06 | 8.79 | 8.79 | 8.36 | 8.5 | 15,765 | -2.30% |
| 2026-10-05 | 8.38 | 8.93 | 8.22 | 8.7 | 57,267 | +4.69% |
| 2026-10-02 | 8.27 | 8.55 | 8.22 | 8.31 | 26,932 | +1.47% |
| 2026-10-01 | 8.04 | 8.26 | 7.76 | 8.19 | 20,733 | +1.24% |
| 2026-09-30 | 8.39 | 8.405 | 8.08 | 8.09 | 12,908 | -3.69% |
| 2026-09-29 | 8.04 | 8.4 | 8.04 | 8.4 | 15,674 | +3.32% |
| 2026-09-28 | 8.015 | 8.13 | 7.92 | 8.13 | 12,318 | +1.50% |
| 2026-09-25 | 7.94 | 8.18 | 7.94 | 8.01 | 13,913 | +1.39% |
| 2026-09-24 | 7.7 | 7.99 | 7.695 | 7.91 | 14,157 | +3.81% |
| 2026-09-23 | 8.44 | 8.57 | 7.62 | 7.62 | 18,020 | -8.96% |
| 2026-09-22 | 8.45 | 8.71 | 8.36 | 8.37 | 12,975 | -1.41% |
| 2026-09-21 | 8.595 | 8.595 | 8.408 | 8.49 | 13,183 | -1.85% |
| 2026-09-18 | 8.59 | 8.88 | 8.46 | 8.65 | 155,894 | -0.35% |
| 2026-09-17 | 8.54 | 8.85 | 8.51 | 8.68 | 19,890 | +2.24% |
| 2026-09-16 | 8.44 | 8.57 | 8.44 | 8.49 | 16,427 | +0.83% |
| 2026-09-15 | 8.356 | 8.43 | 8.33 | 8.42 | 8,677 | +0.72% |
| 2026-09-14 | 8.1 | 8.415 | 8.01 | 8.36 | 14,605 | +5.16% |
| 2026-09-11 | 8.26 | 8.405 | 7.95 | 7.95 | 19,994 | -3.28% |
| 2026-09-10 | 7.85 | 8.22 | 7.85 | 8.22 | 20,692 | +4.71% |
| 2026-09-09 | 8.11 | 8.15 | 7.82 | 7.85 | 41,857 | -4.03% |
| 2026-09-08 | 8.75 | 8.75 | 8.18 | 8.18 | 12,409 | -4.22% |
| 2026-09-04 | 8.415 | 8.64 | 8.41 | 8.54 | 6,976 | +1.18% |
| 2026-09-03 | 8.36 | 8.46 | 8.27 | 8.44 | 7,482 | +1.44% |
| 2026-09-02 | 8.29 | 8.47 | 8.25 | 8.32 | 12,594 | +0.12% |
| 2026-09-01 | 8.5 | 8.5 | 8.3 | 8.31 | 10,389 | -2.12% |
| 2026-08-31 | 8.71 | 8.71 | 8.47 | 8.49 | 11,130 | -2.64% |
| 2026-08-28 | 8.15 | 8.87 | 8.12 | 8.72 | 42,698 | +7.52% |
| 2026-08-27 | 8.21 | 8.25 | 8.05 | 8.11 | 12,938 | -1.10% |
| 2026-08-26 | 8.17 | 8.425 | 8.17 | 8.2 | 16,223 | +0.86% |
| 2026-08-25 | 8.78 | 8.78 | 7.95 | 8.13 | 22,424 | -6.98% |
| 2026-08-24 | 8.77 | 9.01 | 8.68 | 8.74 | 17,288 | -0.34% |
| 2026-08-21 | 9.2 | 9.2 | 8.76 | 8.77 | 9,460 | -3.63% |
| 2026-08-20 | 8.96 | 9.1 | 8.83 | 9.1 | 32,194 | -0.33% |
| 2026-08-19 | 9.08 | 9.25 | 8.75 | 9.13 | 31,766 | +0.88% |
| 2026-08-18 | 8.29 | 9.06 | 8.29 | 9.05 | 21,967 | +9.17% |
| 2026-08-17 | 8.32 | 8.37 | 8.26 | 8.29 | 24,727 | -0.24% |
| 2026-08-14 | 8.34 | 8.34 | 8.27 | 8.31 | 5,420 | +0.24% |
| 2026-08-13 | 8.38 | 8.49 | 8.26 | 8.29 | 32,959 | -1.19% |
| 2026-08-12 | 8.43 | 8.52 | 8.23 | 8.39 | 16,271 | -0.47% |
| 2026-08-11 | 8.42 | 8.59 | 8.42 | 8.43 | 8,400 | +0.12% |
| 2026-08-10 | 9.49 | 9.5 | 8.41 | 8.42 | 46,829 | -12.29% |
| 2026-08-07 | 9.56 | 9.6 | 9.51 | 9.6 | 10,597 | +0.42% |
| 2026-08-06 | 9.35 | 9.57 | 9.35 | 9.56 | 14,747 | +1.70% |
| 2026-08-05 | 9.65 | 9.65 | 9.4 | 9.4 | 8,372 | -2.59% |
| 2026-08-04 | 9.77 | 9.84 | 9.65 | 9.65 | 11,162 | -0.92% |
| 2026-08-03 | 9.72 | 9.88 | 9.685 | 9.74 | 10,682 | +1.56% |
| 2026-07-31 | 9.56 | 9.7 | 9.51 | 9.59 | 13,466 | +0.31% |
| 2026-07-30 | 9.38 | 9.64 | 9.38 | 9.56 | 13,135 | +2.25% |
| 2026-07-29 | 9.64 | 9.69 | 9.3 | 9.35 | 18,281 | -3.01% |
| 2026-07-28 | 9.36 | 9.68 | 9.36 | 9.64 | 24,909 | +2.99% |
| 2026-07-27 | 9.42 | 9.605 | 9.33 | 9.36 | 14,231 | +0.75% |
| 2026-07-24 | 9.19 | 9.49 | 8.99 | 9.29 | 57,157 | +0.32% |
| 2026-07-23 | 9.21 | 9.34 | 9.21 | 9.26 | 7,896 | -0.32% |
| 2026-07-22 | 9.39 | 9.4 | 9.21 | 9.29 | 16,798 | -1.06% |
| 2026-07-21 | 9.31 | 9.48 | 9.25 | 9.39 | 12,789 | +0.86% |
| 2026-07-20 | 10 | 10.1 | 9.23 | 9.31 | 26,282 | -6.71% |
| 2026-07-17 | 10.11 | 10.27 | 9.85 | 9.98 | 53,753 | -2.44% |
| 2026-07-16 | 10.03 | 10.52 | 9.92 | 10.23 | 30,390 | +2.20% |
| 2026-07-15 | 9.96 | 10.2 | 9.93 | 10.01 | 42,873 | -0.05% |
| 2026-07-14 | 9.9 | 10.07 | 9.83 | 10.015 | 54,319 | +0.96% |
| 2026-07-13 | 10 | 10.1 | 9.88 | 9.92 | 51,236 | -0.20% |
| 2026-07-10 | 9.8 | 9.985 | 9.55 | 9.94 | 35,180 | +1.02% |
| 2026-07-09 | 9.71 | 9.92 | 9.63 | 9.84 | 25,605 | +0.82% |
| 2026-07-08 | 9.8 | 9.9 | 9.68 | 9.76 | 37,064 | -1.21% |
| 2026-07-07 | 9.94 | 10.1 | 9.7 | 9.88 | 45,226 | -0.50% |
| 2026-07-06 | 10.1 | 10.1 | 9.66 | 9.93 | 29,107 | -0.70% |
| 2026-07-02 | 10.28 | 10.62 | 9.83 | 10 | 41,167 | -0.60% |
| 2026-07-01 | 10.07 | 10.21 | 9.7 | 10.06 | 39,538 | -0.10% |
| 2026-06-30 | 10.61 | 10.84 | 10.01 | 10.07 | 89,673 | -5.62% |
| 2026-06-29 | 10.89 | 10.89 | 10.43 | 10.67 | 50,999 | -0.47% |
| 2026-06-26 | 9.853 | 10.98 | 9.615 | 10.72 | 810,376 | +10.52% |
| 2026-06-25 | 10.61 | 10.775 | 9.7 | 9.71 | 50,627 | -8.05% |
| 2026-06-24 | 10.64 | 10.9 | 10.49 | 10.56 | 26,626 | +0.86% |
| 2026-06-23 | 10.48 | 10.515 | 10.29 | 10.47 | 18,974 | +0.77% |
| 2026-06-22 | 10.6 | 10.79 | 10.35 | 10.39 | 29,239 | -1.98% |
| 2026-06-18 | 10.44 | 10.835 | 10.44 | 10.6 | 28,254 | +1.34% |
| 2026-06-17 | 10.345 | 10.5 | 10.193 | 10.46 | 15,272 | +3.16% |
| 2026-06-16 | 10.54 | 10.61 | 10.13 | 10.14 | 24,738 | -3.52% |
| 2026-06-15 | 10.93 | 11.015 | 10.5 | 10.51 | 27,199 | -1.41% |
| 2026-06-12 | 10.48 | 10.75 | 10.29 | 10.66 | 36,145 | +0.57% |
| 2026-06-11 | 10.11 | 10.855 | 10.11 | 10.6 | 24,383 | +4.64% |
| 2026-06-10 | 10.06 | 10.36 | 9.98 | 10.13 | 30,921 | +1.91% |
| 2026-06-09 | 9.66 | 10.09 | 9.66 | 9.94 | 24,781 | +1.43% |
| 2026-06-08 | 9.705 | 9.81 | 9.49 | 9.8 | 10,175 | +0.82% |
| 2026-06-05 | 9.32 | 9.76 | 9.31 | 9.72 | 16,277 | +2.75% |
| 2026-06-04 | 9.52 | 9.68 | 9.345 | 9.46 | 14,604 | -0.11% |
| 2026-06-03 | 9.35 | 9.64 | 9.32 | 9.47 | 20,143 | +0.96% |
| 2026-06-02 | 9.635 | 9.69 | 9.36 | 9.38 | 12,220 | -2.39% |
| 2026-06-01 | 9.68 | 9.92 | 9.555 | 9.61 | 18,133 | +0.52% |
| 2026-05-29 | 10.12 | 10.12 | 9.56 | 9.56 | 34,152 | -5.25% |
| 2026-05-28 | 10.36 | 10.36 | 9.82 | 10.09 | 35,403 | -2.61% |
| 2026-05-27 | 9.5 | 10.36 | 9.5 | 10.36 | 49,879 | +9.40% |
| 2026-05-26 | 8.89 | 9.91 | 8.72 | 9.47 | 113,430 | +7.25% |
| 2026-05-22 | 8.9 | 8.9 | 8.73 | 8.83 | 2,076 | -0.79% |
| 2026-05-21 | 8.9 | 8.9 | 8.817 | 8.9 | 11,480 | +0.00% |
| 2026-05-20 | 8.835 | 8.9 | 8.79 | 8.9 | 4,001 | +0.23% |
| 2026-05-19 | 8.88 | 8.95 | 8.685 | 8.88 | 14,992 | +0.68% |
| 2026-05-18 | 9.16 | 9.17 | 8.775 | 8.82 | 89,003 | -2.22% |
| 2026-05-15 | 9.1 | 9.1 | 8.94 | 9.02 | 8,179 | -1.53% |
| 2026-05-14 | 9.06 | 9.16 | 8.825 | 9.16 | 12,123 | +0.60% |
| 2026-05-13 | 8.725 | 9.11 | 8.705 | 9.105 | 8,382 | -0.16% |