First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
5.86
+0.16 (2.72%)
Nov 7, 2025, 11:10 AM EST - Market open
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.77 | 6.09 | 5.64 | 5.70 | 5.70 | -1.21% | 16,230 |
| Nov 5, 2025 | 5.79 | 5.80 | 5.70 | 5.77 | 5.77 | -0.69% | 29,267 |
| Nov 4, 2025 | 6.15 | 6.46 | 5.81 | 5.81 | 5.81 | -6.44% | 15,622 |
| Nov 3, 2025 | 6.70 | 7.00 | 6.15 | 6.21 | 6.21 | -5.34% | 13,801 |
| Oct 31, 2025 | 6.66 | 7.04 | 6.36 | 6.56 | 6.56 | -1.20% | 12,863 |
| Oct 30, 2025 | 8.11 | 8.11 | 6.64 | 6.64 | 6.64 | -17.52% | 53,509 |
| Oct 29, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.28% | 4,665 |
| Oct 28, 2025 | 8.00 | 8.13 | 8.00 | 8.07 | 8.07 | -1.43% | 2,114 |
| Oct 27, 2025 | 7.94 | 8.24 | 7.94 | 8.19 | 8.19 | 2.63% | 15,632 |
| Oct 24, 2025 | 8.01 | 8.01 | 7.95 | 7.98 | 7.98 | 0.76% | 7,024 |
| Oct 23, 2025 | 8.07 | 8.08 | 7.88 | 7.92 | 7.92 | -1.00% | 15,312 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.79% | 18,784 |
| Oct 21, 2025 | 7.93 | 8.23 | 7.93 | 8.23 | 8.23 | 2.49% | 10,411 |
| Oct 20, 2025 | 7.76 | 8.06 | 7.74 | 8.03 | 8.03 | 3.21% | 4,714 |
| Oct 17, 2025 | 7.88 | 7.88 | 7.75 | 7.78 | 7.78 | -1.27% | 17,698 |
| Oct 16, 2025 | 8.40 | 8.40 | 7.88 | 7.88 | 7.88 | -6.41% | 13,933 |
| Oct 15, 2025 | 8.60 | 8.60 | 8.42 | 8.42 | 8.42 | -3.22% | 10,174 |
| Oct 14, 2025 | 8.62 | 8.70 | 8.53 | 8.70 | 8.70 | 1.40% | 4,122 |
| Oct 13, 2025 | 8.79 | 8.96 | 8.40 | 8.58 | 8.58 | -3.60% | 11,329 |
| Oct 10, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -4.51% | 11,712 |
| Oct 9, 2025 | 9.11 | 9.36 | 8.95 | 9.32 | 9.32 | 3.10% | 5,059 |
| Oct 8, 2025 | 8.99 | 9.30 | 8.91 | 9.04 | 9.04 | 1.38% | 17,118 |
| Oct 7, 2025 | 8.87 | 9.00 | 8.87 | 8.92 | 8.92 | -0.48% | 11,072 |
| Oct 6, 2025 | 8.75 | 8.98 | 8.68 | 8.96 | 8.96 | 1.59% | 15,831 |
| Oct 3, 2025 | 8.24 | 8.87 | 8.24 | 8.82 | 8.82 | 12.21% | 47,065 |
| Oct 2, 2025 | 8.00 | 8.01 | 7.85 | 7.86 | 7.86 | -1.81% | 14,476 |
| Oct 1, 2025 | 8.02 | 8.02 | 7.94 | 8.01 | 8.01 | -0.19% | 5,088 |
| Sep 30, 2025 | 8.07 | 8.25 | 8.02 | 8.02 | 8.02 | -1.23% | 2,647 |
| Sep 29, 2025 | 8.08 | 8.12 | 8.05 | 8.12 | 8.12 | 0.62% | 4,218 |
| Sep 26, 2025 | 8.18 | 8.18 | 8.02 | 8.07 | 8.07 | -2.18% | 8,679 |
| Sep 25, 2025 | 8.15 | 8.25 | 8.14 | 8.25 | 8.25 | 0.12% | 6,532 |
| Sep 24, 2025 | 8.24 | 8.24 | 8.21 | 8.24 | 8.24 | -0.96% | 1,663 |
| Sep 23, 2025 | 8.20 | 8.32 | 8.13 | 8.32 | 8.32 | 0.48% | 767 |
| Sep 22, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.27 | 0.36% | 435 |
| Sep 19, 2025 | 8.18 | 8.33 | 8.18 | 8.25 | 8.24 | 0.86% | 6,704 |
| Sep 18, 2025 | 8.18 | 8.18 | 8.07 | 8.18 | 8.17 | 0.74% | 7,345 |
| Sep 17, 2025 | 8.18 | 8.19 | 8.12 | 8.12 | 8.11 | -0.73% | 3,130 |
| Sep 16, 2025 | 8.11 | 8.20 | 8.11 | 8.18 | 8.17 | 0.86% | 2,130 |
| Sep 15, 2025 | 8.24 | 8.25 | 8.11 | 8.11 | 8.10 | -0.49% | 2,641 |
| Sep 12, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.14 | -0.85% | 2,288 |
| Sep 11, 2025 | 8.30 | 8.30 | 8.19 | 8.22 | 8.21 | -1.56% | 8,951 |
| Sep 10, 2025 | 8.35 | 8.37 | 8.27 | 8.35 | 8.34 | 0.36% | 4,294 |
| Sep 9, 2025 | 8.48 | 8.68 | 8.11 | 8.32 | 8.31 | -2.80% | 19,959 |
| Sep 8, 2025 | 8.69 | 8.74 | 8.56 | 8.56 | 8.55 | -0.12% | 3,572 |
| Sep 5, 2025 | 8.56 | 8.68 | 8.56 | 8.57 | 8.56 | -0.23% | 2,785 |
| Sep 4, 2025 | 8.50 | 8.68 | 8.50 | 8.59 | 8.58 | 1.78% | 13,395 |
| Sep 3, 2025 | 8.41 | 8.50 | 8.41 | 8.44 | 8.43 | -0.24% | 2,096 |
| Sep 2, 2025 | 8.28 | 8.50 | 8.28 | 8.46 | 8.45 | 0.48% | 2,746 |
| Aug 29, 2025 | 8.05 | 8.42 | 8.00 | 8.42 | 8.41 | 6.45% | 13,017 |
| Aug 28, 2025 | 8.05 | 8.05 | 7.91 | 7.91 | 7.90 | -0.38% | 9,882 |