First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
8.50
-0.01 (-0.12%)
At close: Jul 25, 2025, 4:00 PM
8.58
+0.08 (0.94%)
After-hours: Jul 25, 2025, 4:11 PM EDT

First Guaranty Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20258.509.188.508.588.580.82%3,370
Jul 24, 20258.688.688.518.518.51-1.68%6,792
Jul 23, 20259.199.198.668.668.660.41%2,283
Jul 22, 20258.898.958.598.628.62-3.58%5,654
Jul 21, 20258.708.998.708.948.943.35%4,546
Jul 18, 20259.059.058.658.658.651.76%3,178
Jul 17, 20258.538.708.508.508.50-0.35%7,958
Jul 16, 20258.738.798.518.538.53-1.84%3,557
Jul 15, 20258.938.938.628.698.69-0.91%3,568
Jul 14, 20258.999.028.778.778.77-2.45%6,289
Jul 11, 20259.059.168.998.998.99-0.39%4,399
Jul 10, 20259.099.108.999.039.03-0.39%9,162
Jul 9, 20258.999.128.999.069.060.78%2,266
Jul 8, 20259.049.138.998.998.99-0.22%9,550
Jul 7, 20258.779.068.779.019.011.69%26,732
Jul 3, 20258.999.118.808.868.86-13,788
Jul 2, 20258.438.868.438.868.867.79%13,912
Jul 1, 20258.168.228.128.228.22-6,131
Jun 30, 20258.498.498.148.228.221.80%8,282
Jun 27, 20258.248.248.088.088.08-1.52%5,458
Jun 26, 20258.138.208.098.208.202.24%3,788
Jun 25, 20258.098.188.008.028.02-1.72%4,322
Jun 24, 20258.138.328.138.168.16-0.24%5,743
Jun 23, 20258.028.288.028.188.181.24%17,697
Jun 20, 20258.018.708.018.088.07-0.25%46,751
Jun 18, 20257.648.287.648.108.095.19%40,217
Jun 17, 20257.557.817.557.707.690.52%4,798
Jun 16, 20257.407.917.407.667.653.37%22,061
Jun 13, 20257.958.037.417.417.40-7.72%21,924
Jun 12, 20258.578.578.038.038.02-5.42%7,819
Jun 11, 20258.918.918.498.498.48-4.07%10,614
Jun 10, 20258.828.958.828.858.84-27,066
Jun 9, 20258.968.968.858.858.84-0.23%11,661
Jun 6, 20258.749.018.688.878.862.78%9,721
Jun 5, 20258.678.768.608.638.62-0.46%13,751
Jun 4, 20258.678.708.618.678.660.12%13,048
Jun 3, 20258.588.728.558.668.650.46%10,732
Jun 2, 20258.888.888.558.628.61-2.60%22,827
May 30, 20258.918.918.748.858.84-19,454
May 29, 20259.049.068.818.858.84-2.21%19,312
May 28, 20259.059.209.039.059.04-0.55%19,538
May 27, 20259.409.409.039.109.09-2.67%64,959
May 23, 20259.099.359.069.359.340.32%9,956
May 22, 20259.249.349.249.329.311.86%16,704
May 21, 20258.899.158.899.159.14-0.44%13,677
May 20, 20259.239.278.889.199.18-0.33%21,984
May 19, 20259.389.459.229.229.21-2.54%33,696
May 16, 20259.399.729.399.469.45-12,530
May 15, 20259.599.599.319.469.45-1.66%15,684
May 14, 20259.559.649.339.629.611.75%25,828