First Guaranty Bancshares, Inc. (FRA:1GJ)
Germany · Delayed Price · Currency is EUR 3.880
-0.080 (-2.02%)
Last updated: Dec 1, 2025, 8:04 AM CET
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Nov 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Nov 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Nov 26, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Nov 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| Nov 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 7.65% | - |
| Nov 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.31% | - |
| Nov 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Nov 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.91% | - |
| Nov 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -8.85% | - |
| Nov 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.04% | - |
| Nov 14, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Nov 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | - |
| Nov 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.90% | - |
| Nov 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Nov 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Nov 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Nov 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Nov 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -8.46% | - |
| Nov 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -18.60% | - |
| Oct 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Oct 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Oct 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Oct 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Oct 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Oct 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.07% | - |
| Oct 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Oct 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -6.67% | - |
| Oct 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.12% | - |
| Oct 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Oct 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Oct 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 11.11% | - |
| Oct 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Oct 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Sep 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Sep 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Sep 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |