First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
10.69
+0.35 (3.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.50 | 10.50 | 10.29 | 10.34 | 10.34 | -3.00% | 12,218 |
| Sep 24, 2024 | 10.52 | 10.86 | 10.52 | 10.66 | 10.66 | -1.57% | 10,583 |
| Sep 23, 2024 | 10.85 | 10.85 | 10.66 | 10.83 | 10.83 | -1.72% | 6,455 |
| Sep 20, 2024 | 10.66 | 11.02 | 10.45 | 11.02 | 11.02 | 3.67% | 22,355 |
| Sep 19, 2024 | 10.66 | 10.66 | 10.52 | 10.63 | 10.55 | 1.24% | 14,791 |
| Sep 18, 2024 | 10.54 | 10.56 | 10.41 | 10.50 | 10.42 | 0.57% | 3,914 |
| Sep 17, 2024 | 10.62 | 10.69 | 10.44 | 10.44 | 10.37 | -1.97% | 7,079 |
| Sep 16, 2024 | 10.69 | 10.77 | 10.61 | 10.65 | 10.57 | -1.11% | 5,227 |
| Sep 13, 2024 | 10.57 | 10.77 | 10.57 | 10.77 | 10.69 | 0.19% | 2,278 |
| Sep 12, 2024 | 10.29 | 10.75 | 10.29 | 10.75 | 10.67 | 3.86% | 34,116 |
| Sep 11, 2024 | 10.12 | 10.35 | 10.00 | 10.35 | 10.28 | 3.09% | 9,625 |
| Sep 10, 2024 | 10.25 | 10.25 | 10.00 | 10.04 | 9.97 | -2.05% | 1,889 |
| Sep 9, 2024 | 10.00 | 10.29 | 9.86 | 10.25 | 10.18 | -0.10% | 18,513 |
| Sep 6, 2024 | 10.21 | 10.32 | 10.21 | 10.26 | 10.19 | -0.19% | 1,852 |
| Sep 5, 2024 | 10.14 | 10.34 | 10.14 | 10.28 | 10.21 | -0.39% | 9,896 |
| Sep 4, 2024 | 10.06 | 10.33 | 10.06 | 10.32 | 10.25 | 2.48% | 1,570 |
| Sep 3, 2024 | 10.22 | 10.24 | 10.07 | 10.07 | 10.00 | -2.33% | 3,032 |
| Aug 30, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.24 | - | 1,840 |
| Aug 29, 2024 | 10.23 | 10.33 | 10.23 | 10.31 | 10.24 | - | 1,456 |
| Aug 28, 2024 | 10.10 | 10.37 | 10.00 | 10.31 | 10.24 | 0.88% | 5,545 |
| Aug 27, 2024 | 10.23 | 10.25 | 10.04 | 10.22 | 10.15 | -0.29% | 4,944 |
| Aug 26, 2024 | 10.20 | 10.25 | 10.03 | 10.25 | 10.18 | -1.44% | 10,977 |
| Aug 23, 2024 | 10.19 | 10.40 | 10.19 | 10.40 | 10.33 | 0.10% | 2,130 |
| Aug 22, 2024 | 10.28 | 10.39 | 10.26 | 10.39 | 10.32 | -0.95% | 1,549 |
| Aug 21, 2024 | 10.26 | 10.49 | 10.26 | 10.49 | 10.41 | 1.37% | 986 |
| Aug 20, 2024 | 10.32 | 10.38 | 10.29 | 10.35 | 10.27 | -2.74% | 2,248 |
| Aug 19, 2024 | 10.50 | 10.77 | 10.49 | 10.64 | 10.56 | -1.12% | 4,780 |
| Aug 16, 2024 | 10.54 | 10.77 | 10.29 | 10.76 | 10.68 | 2.77% | 3,585 |
| Aug 15, 2024 | 10.59 | 10.97 | 10.47 | 10.47 | 10.40 | -0.29% | 7,125 |
| Aug 14, 2024 | 10.47 | 10.51 | 10.46 | 10.50 | 10.42 | - | 6,018 |
| Aug 13, 2024 | 10.59 | 10.77 | 10.46 | 10.50 | 10.42 | 0.29% | 6,021 |
| Aug 12, 2024 | 10.32 | 10.62 | 10.21 | 10.47 | 10.40 | 1.45% | 6,086 |
| Aug 9, 2024 | 10.21 | 10.37 | 10.21 | 10.32 | 10.25 | 0.19% | 2,553 |
| Aug 8, 2024 | 10.39 | 10.50 | 10.22 | 10.30 | 10.23 | -1.44% | 3,519 |
| Aug 7, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 10.38 | 0.58% | 5,713 |
| Aug 6, 2024 | 10.47 | 10.47 | 10.30 | 10.39 | 10.32 | 0.78% | 4,313 |
| Aug 5, 2024 | 10.36 | 10.56 | 10.18 | 10.31 | 10.24 | -1.43% | 4,042 |
| Aug 2, 2024 | 10.49 | 10.50 | 10.34 | 10.46 | 10.39 | -0.38% | 6,836 |
| Aug 1, 2024 | 10.33 | 10.50 | 10.33 | 10.50 | 10.42 | 1.55% | 18,368 |
| Jul 31, 2024 | 10.37 | 10.37 | 10.23 | 10.34 | 10.27 | -0.29% | 8,816 |
| Jul 30, 2024 | 10.25 | 10.37 | 10.16 | 10.37 | 10.30 | 1.57% | 14,768 |
| Jul 29, 2024 | 10.30 | 10.30 | 10.08 | 10.21 | 10.14 | -1.26% | 23,905 |
| Jul 26, 2024 | 10.03 | 10.34 | 9.94 | 10.34 | 10.27 | 3.09% | 16,824 |
| Jul 25, 2024 | 9.84 | 10.05 | 9.84 | 10.03 | 9.96 | 2.35% | 11,191 |
| Jul 24, 2024 | 10.11 | 10.12 | 9.75 | 9.80 | 9.73 | -3.64% | 9,847 |
| Jul 23, 2024 | 10.08 | 10.18 | 9.94 | 10.17 | 10.10 | 1.70% | 9,166 |
| Jul 22, 2024 | 9.68 | 10.00 | 9.56 | 10.00 | 9.93 | 3.20% | 10,468 |
| Jul 19, 2024 | 9.63 | 9.75 | 9.41 | 9.69 | 9.62 | -0.21% | 9,366 |
| Jul 18, 2024 | 9.87 | 10.28 | 9.65 | 9.71 | 9.64 | -0.51% | 20,767 |
| Jul 17, 2024 | 9.59 | 9.93 | 9.43 | 9.76 | 9.69 | 1.67% | 40,265 |
| Jul 16, 2024 | 9.21 | 9.61 | 9.20 | 9.60 | 9.53 | 4.01% | 10,961 |
| Jul 15, 2024 | 9.09 | 9.23 | 9.05 | 9.23 | 9.16 | 2.10% | 11,896 |
| Jul 12, 2024 | 9.27 | 9.27 | 8.84 | 9.04 | 8.98 | -1.09% | 14,349 |
| Jul 11, 2024 | 9.26 | 9.26 | 9.08 | 9.14 | 9.07 | -1.19% | 9,514 |
| Jul 10, 2024 | 9.00 | 9.26 | 8.95 | 9.25 | 9.18 | 3.35% | 7,295 |
| Jul 9, 2024 | 8.95 | 8.95 | 8.92 | 8.95 | 8.89 | -0.89% | 3,264 |
| Jul 8, 2024 | 8.96 | 9.03 | 8.90 | 9.03 | 8.97 | 0.78% | 12,495 |
| Jul 5, 2024 | 9.00 | 9.06 | 8.88 | 8.96 | 8.90 | 0.04% | 3,387 |
| Jul 3, 2024 | 8.96 | 9.02 | 8.81 | 8.96 | 8.89 | -0.49% | 25,706 |
| Jul 2, 2024 | 9.01 | 9.17 | 9.00 | 9.00 | 8.94 | -1.85% | 5,525 |
| Jul 1, 2024 | 9.24 | 9.24 | 8.96 | 9.17 | 9.10 | 1.89% | 6,572 |
| Jun 28, 2024 | 9.24 | 9.28 | 8.96 | 9.00 | 8.94 | -1.21% | 11,360 |
| Jun 27, 2024 | 8.94 | 9.15 | 8.70 | 9.11 | 9.04 | 5.20% | 10,724 |
| Jun 26, 2024 | 8.59 | 8.82 | 8.39 | 8.66 | 8.60 | -0.69% | 11,611 |
| Jun 25, 2024 | 8.86 | 8.86 | 8.45 | 8.72 | 8.66 | -2.46% | 32,326 |
| Jun 24, 2024 | 9.00 | 9.25 | 8.76 | 8.94 | 8.72 | -0.22% | 33,958 |
| Jun 21, 2024 | 9.31 | 9.43 | 8.78 | 8.96 | 8.74 | -5.58% | 53,090 |
| Jun 20, 2024 | 9.26 | 9.49 | 9.26 | 9.49 | 9.25 | 2.59% | 6,491 |
| Jun 18, 2024 | 9.36 | 9.71 | 9.25 | 9.25 | 9.02 | -1.18% | 11,415 |
| Jun 17, 2024 | 9.51 | 9.60 | 9.36 | 9.36 | 9.13 | -0.43% | 2,681 |
| Jun 14, 2024 | 9.50 | 9.72 | 9.38 | 9.40 | 9.16 | -2.08% | 7,587 |
| Jun 13, 2024 | 9.59 | 9.60 | 9.40 | 9.60 | 9.36 | 0.10% | 3,807 |
| Jun 12, 2024 | 10.17 | 10.20 | 9.42 | 9.59 | 9.35 | -6.26% | 19,268 |
| Jun 11, 2024 | 10.35 | 10.39 | 10.15 | 10.23 | 9.97 | -0.87% | 3,830 |
| Jun 10, 2024 | 10.34 | 10.50 | 10.15 | 10.32 | 10.06 | -0.77% | 6,860 |
| Jun 7, 2024 | 10.28 | 10.72 | 10.28 | 10.40 | 10.14 | -0.48% | 46,343 |
| Jun 6, 2024 | 10.28 | 10.45 | 10.10 | 10.45 | 10.19 | 1.06% | 3,084 |
| Jun 5, 2024 | 10.29 | 10.34 | 10.29 | 10.34 | 10.08 | -0.19% | 1,711 |
| Jun 4, 2024 | 10.28 | 10.39 | 10.28 | 10.36 | 10.10 | -1.15% | 2,607 |
| Jun 3, 2024 | 10.17 | 10.57 | 10.05 | 10.48 | 10.22 | 2.44% | 14,205 |
| May 31, 2024 | 10.42 | 10.59 | 10.23 | 10.23 | 9.97 | -1.63% | 2,776 |
| May 30, 2024 | 10.38 | 10.64 | 10.17 | 10.40 | 10.14 | 0.29% | 6,737 |
| May 29, 2024 | 10.18 | 10.46 | 10.18 | 10.37 | 10.11 | -1.52% | 111,238 |
| May 28, 2024 | 10.92 | 10.92 | 10.16 | 10.53 | 10.27 | -4.71% | 33,547 |
| May 24, 2024 | 10.45 | 11.14 | 10.45 | 11.05 | 10.77 | 2.41% | 8,079 |
| May 23, 2024 | 11.23 | 11.40 | 10.44 | 10.79 | 10.52 | -3.66% | 20,492 |
| May 22, 2024 | 12.00 | 12.03 | 11.00 | 11.20 | 10.92 | -6.59% | 22,356 |
| May 21, 2024 | 11.56 | 12.13 | 11.31 | 11.99 | 11.69 | 1.70% | 9,204 |
| May 20, 2024 | 11.57 | 11.88 | 11.42 | 11.79 | 11.49 | 2.52% | 2,607 |
| May 17, 2024 | 11.39 | 11.61 | 11.39 | 11.50 | 11.21 | - | 3,227 |
| May 16, 2024 | 11.29 | 11.60 | 11.29 | 11.50 | 11.21 | - | 2,733 |
| May 15, 2024 | 11.23 | 11.84 | 11.20 | 11.50 | 11.21 | 1.41% | 13,423 |
| May 14, 2024 | 11.26 | 11.73 | 11.10 | 11.34 | 11.06 | - | 6,400 |
| May 13, 2024 | 11.01 | 11.34 | 11.01 | 11.34 | 11.06 | 3.66% | 2,961 |
| May 10, 2024 | 10.93 | 11.16 | 10.74 | 10.94 | 10.67 | 0.09% | 18,515 |
| May 9, 2024 | 11.04 | 11.05 | 10.86 | 10.93 | 10.66 | -0.73% | 2,898 |
| May 8, 2024 | 11.03 | 11.25 | 11.01 | 11.01 | 10.73 | -0.81% | 1,990 |
| May 7, 2024 | 11.35 | 11.35 | 11.10 | 11.10 | 10.82 | -2.20% | 3,609 |
| May 6, 2024 | 11.25 | 11.40 | 11.17 | 11.35 | 11.07 | -0.18% | 5,305 |
| May 3, 2024 | 11.14 | 11.37 | 10.71 | 11.37 | 11.09 | 3.36% | 4,349 |