First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
8.49
+0.06 (0.71%)
Feb 2, 2026, 10:26 AM EST - Market open
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.45 | 8.47 | 8.30 | 8.43 | 8.43 | 0.12% | 8,886 |
| Jan 29, 2026 | 8.39 | 8.45 | 8.31 | 8.42 | 8.42 | -0.24% | 9,719 |
| Jan 28, 2026 | 8.38 | 8.44 | 8.38 | 8.44 | 8.44 | 0.60% | 4,765 |
| Jan 27, 2026 | 8.18 | 8.39 | 8.18 | 8.39 | 8.39 | 1.82% | 3,377 |
| Jan 26, 2026 | 8.19 | 8.28 | 8.15 | 8.24 | 8.24 | 0.61% | 7,898 |
| Jan 23, 2026 | 8.29 | 8.33 | 8.02 | 8.19 | 8.19 | -1.44% | 17,515 |
| Jan 22, 2026 | 8.20 | 8.37 | 8.11 | 8.31 | 8.31 | 0.97% | 16,034 |
| Jan 21, 2026 | 8.03 | 8.30 | 8.01 | 8.23 | 8.23 | 0.37% | 7,469 |
| Jan 20, 2026 | 8.00 | 8.29 | 8.00 | 8.20 | 8.20 | 1.99% | 19,310 |
| Jan 16, 2026 | 7.91 | 8.13 | 7.85 | 8.04 | 8.04 | 1.52% | 34,285 |
| Jan 15, 2026 | 7.50 | 7.96 | 7.50 | 7.92 | 7.92 | 4.07% | 22,489 |
| Jan 14, 2026 | 7.62 | 7.64 | 7.51 | 7.61 | 7.61 | -0.13% | 7,452 |
| Jan 13, 2026 | 7.60 | 7.75 | 7.52 | 7.62 | 7.62 | 0.26% | 23,466 |
| Jan 12, 2026 | 7.53 | 7.60 | 7.17 | 7.60 | 7.60 | - | 27,286 |
| Jan 9, 2026 | 7.36 | 7.65 | 7.36 | 7.60 | 7.60 | 2.70% | 28,084 |
| Jan 8, 2026 | 7.43 | 7.44 | 7.11 | 7.40 | 7.40 | -0.27% | 31,191 |
| Jan 7, 2026 | 7.39 | 7.70 | 7.35 | 7.42 | 7.42 | -0.80% | 48,023 |
| Jan 6, 2026 | 6.58 | 7.70 | 6.55 | 7.48 | 7.48 | 16.15% | 67,488 |
| Jan 5, 2026 | 5.60 | 6.51 | 5.60 | 6.44 | 6.44 | 19.70% | 73,117 |
| Jan 2, 2026 | 5.36 | 5.40 | 5.35 | 5.38 | 5.38 | 0.19% | 4,445 |
| Dec 31, 2025 | 5.41 | 5.44 | 5.31 | 5.37 | 5.37 | -0.56% | 11,107 |
| Dec 30, 2025 | 5.17 | 5.49 | 5.14 | 5.40 | 5.40 | 4.05% | 38,395 |
| Dec 29, 2025 | 5.01 | 5.20 | 5.00 | 5.19 | 5.19 | 3.18% | 34,658 |
| Dec 26, 2025 | 5.00 | 5.03 | 4.95 | 5.03 | 5.03 | 0.60% | 5,937 |
| Dec 24, 2025 | 5.01 | 5.02 | 4.98 | 5.00 | 4.99 | -0.79% | 9,537 |
| Dec 23, 2025 | 5.09 | 5.09 | 5.00 | 5.04 | 5.03 | -1.18% | 32,165 |
| Dec 22, 2025 | 5.10 | 5.12 | 5.02 | 5.10 | 5.09 | 0.79% | 10,472 |
| Dec 19, 2025 | 5.24 | 5.24 | 5.05 | 5.06 | 5.05 | -1.36% | 11,555 |
| Dec 18, 2025 | 5.06 | 5.18 | 5.05 | 5.13 | 5.12 | 1.18% | 13,037 |
| Dec 17, 2025 | 5.00 | 5.12 | 5.00 | 5.07 | 5.06 | 0.80% | 13,517 |
| Dec 16, 2025 | 4.90 | 5.25 | 4.90 | 5.03 | 5.02 | 2.86% | 47,538 |
| Dec 15, 2025 | 4.76 | 4.90 | 4.73 | 4.89 | 4.88 | 2.52% | 16,870 |
| Dec 12, 2025 | 4.77 | 4.93 | 4.75 | 4.77 | 4.76 | 1.49% | 14,892 |
| Dec 11, 2025 | 4.50 | 4.72 | 4.50 | 4.70 | 4.69 | 4.68% | 28,156 |
| Dec 10, 2025 | 4.56 | 4.65 | 4.46 | 4.49 | 4.48 | -2.39% | 38,910 |
| Dec 9, 2025 | 4.82 | 4.85 | 4.57 | 4.60 | 4.59 | -4.17% | 31,314 |
| Dec 8, 2025 | 4.59 | 4.82 | 4.48 | 4.80 | 4.79 | 8.84% | 39,254 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.31 | 4.41 | 4.40 | -8.12% | 27,573 |
| Dec 4, 2025 | 5.08 | 5.08 | 4.75 | 4.80 | 4.79 | -5.51% | 29,436 |
| Dec 3, 2025 | 5.08 | 5.08 | 4.96 | 5.08 | 5.07 | 2.21% | 3,114 |
| Dec 2, 2025 | 4.95 | 5.07 | 4.91 | 4.97 | 4.96 | -1.49% | 31,515 |
| Dec 1, 2025 | 4.79 | 5.17 | 4.79 | 5.05 | 5.03 | 5.32% | 14,076 |
| Nov 28, 2025 | 4.87 | 4.88 | 4.68 | 4.79 | 4.78 | -0.21% | 17,530 |
| Nov 26, 2025 | 4.91 | 4.94 | 4.80 | 4.80 | 4.79 | -2.83% | 38,024 |
| Nov 25, 2025 | 4.95 | 4.95 | 4.80 | 4.94 | 4.93 | -0.70% | 37,101 |
| Nov 24, 2025 | 5.06 | 5.20 | 4.96 | 4.98 | 4.97 | -2.45% | 6,682 |
| Nov 21, 2025 | 4.86 | 5.25 | 4.84 | 5.10 | 5.09 | 5.37% | 29,401 |
| Nov 20, 2025 | 5.36 | 5.38 | 4.76 | 4.84 | 4.83 | -0.62% | 65,959 |
| Nov 19, 2025 | 5.20 | 5.20 | 4.75 | 4.87 | 4.86 | -7.06% | 43,707 |
| Nov 18, 2025 | 5.20 | 5.44 | 5.19 | 5.24 | 5.23 | 2.44% | 8,831 |