First Guaranty Bancshares, Inc. (FRA:1GJ)
Germany · Delayed Price · Currency is EUR 6.15
+0.25 (4.24%)
Last updated: Jan 9, 2026, 8:02 AM CET
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | -4.03% | - |
| Nov 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | 3.33% | - |
| Nov 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | 3.90% | - |
| Nov 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.61 | 1.32% | - |
| Nov 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | 0.88% | - |
| Nov 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 0.44% | - |
| Nov 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | -2.17% | - |
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | -3.36% | - |
| Nov 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | -8.46% | - |
| Nov 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | -0.95% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | -18.60% | - |
| Oct 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | - | - |
| Oct 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | -1.53% | - |
| Oct 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | 2.34% | - |
| Oct 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | 0.79% | - |