First Guaranty Bancshares, Inc. (FRA:1GJ)
Germany · Delayed Price · Currency is EUR 7.60
-0.10 (-1.30%)
Last updated: Feb 23, 2026, 8:22 AM CET
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Feb 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.56% | - |
| Feb 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Feb 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Feb 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Feb 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Feb 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Feb 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 10.87% | - |
| Feb 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| 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% | - |