First Guaranty Bancshares, Inc. (FRA:1GJ)
Germany · Delayed Price · Currency is EUR 6.85
-0.05 (-0.72%)
At close: Jan 23, 2026
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jan 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jan 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jan 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jan 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jan 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jan 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Jan 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jan 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | - |
| Jan 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jan 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jan 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| Jan 9, 2026 | 6.15 | 6.65 | 6.15 | 6.65 | 6.65 | 12.71% | 374 |
| Jan 8, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -4.07% | 190 |
| Jan 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 17.14% | - |
| Jan 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 17.71% | - |
| Jan 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.24% | - |
| Jan 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.85% | - |
| Dec 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00% | - |
| Dec 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Dec 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | - | - |
| Dec 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | -1.92% | - |
| Dec 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 1.96% | - |
| Dec 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | - | - |
| Dec 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 4.62% | - |
| Dec 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | 1.56% | - |
| Dec 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 1.59% | - |
| Dec 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | 5.59% | - |
| Dec 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | -2.72% | - |
| Dec 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | -5.15% | 252 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | 8.99% | - |
| Dec 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | -8.25% | - |
| Dec 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | -5.37% | - |
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | 1.49% | - |
| Dec 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -1.46% | - |
| Dec 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | 5.67% | - |
| Dec 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | -2.02% | - |
| Nov 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | 0.51% | - |
| Nov 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | -2.48% | - |
| Nov 26, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -0.98% | - |
| Nov 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | -3.32% | - |
| Nov 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | 7.65% | - |
| Nov 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | -5.31% | - |
| Nov 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | -2.36% | - |
| Nov 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | 2.91% | - |
| Nov 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | -8.85% | - |
| Nov 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | -5.04% | - |