First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
8.61
-0.13 (-1.49%)
Mar 18, 2026, 4:00 PM EDT - Market closed
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.81 | 8.89 | 8.60 | 8.61 | 8.61 | -1.49% | 6,554 |
| Mar 17, 2026 | 8.39 | 8.98 | 8.39 | 8.74 | 8.74 | 3.68% | 7,963 |
| Mar 16, 2026 | 8.32 | 8.48 | 8.32 | 8.43 | 8.43 | 1.32% | 2,481 |
| Mar 13, 2026 | 8.25 | 8.46 | 8.25 | 8.32 | 8.32 | 0.60% | 1,765 |
| Mar 12, 2026 | 8.35 | 8.36 | 8.22 | 8.27 | 8.27 | -1.31% | 4,674 |
| Mar 11, 2026 | 8.32 | 8.53 | 8.32 | 8.38 | 8.38 | 0.24% | 1,768 |
| Mar 10, 2026 | 8.29 | 8.59 | 8.29 | 8.36 | 8.36 | 1.33% | 2,539 |
| Mar 9, 2026 | 8.46 | 8.63 | 8.18 | 8.25 | 8.25 | -4.18% | 15,684 |
| Mar 6, 2026 | 8.74 | 8.88 | 8.56 | 8.61 | 8.61 | -2.38% | 10,651 |
| Mar 5, 2026 | 8.76 | 8.83 | 8.72 | 8.82 | 8.82 | -0.56% | 8,533 |
| Mar 4, 2026 | 8.79 | 8.87 | 8.67 | 8.87 | 8.87 | 0.68% | 5,969 |
| Mar 3, 2026 | 8.63 | 8.93 | 8.60 | 8.81 | 8.81 | 2.09% | 20,472 |
| Mar 2, 2026 | 8.81 | 8.81 | 8.57 | 8.63 | 8.63 | -2.04% | 17,385 |
| Feb 27, 2026 | 9.13 | 9.27 | 8.81 | 8.81 | 8.81 | -3.93% | 8,569 |
| Feb 26, 2026 | 9.29 | 9.29 | 9.13 | 9.17 | 9.17 | -0.70% | 3,970 |
| Feb 25, 2026 | 9.12 | 9.29 | 9.08 | 9.24 | 9.24 | 1.37% | 7,128 |
| Feb 24, 2026 | 9.14 | 9.15 | 9.10 | 9.11 | 9.11 | 0.28% | 4,788 |
| Feb 23, 2026 | 9.19 | 9.22 | 9.03 | 9.09 | 9.09 | -2.21% | 4,149 |
| Feb 20, 2026 | 9.22 | 9.30 | 9.12 | 9.29 | 9.29 | 0.65% | 12,381 |
| Feb 19, 2026 | 9.14 | 9.30 | 9.03 | 9.23 | 9.23 | 0.33% | 7,973 |
| Feb 18, 2026 | 9.18 | 9.29 | 9.18 | 9.20 | 9.20 | -0.43% | 7,841 |
| Feb 17, 2026 | 9.18 | 9.31 | 9.18 | 9.24 | 9.24 | -0.54% | 15,744 |
| Feb 13, 2026 | 8.89 | 9.31 | 8.76 | 9.29 | 9.29 | 5.69% | 27,758 |
| Feb 12, 2026 | 9.17 | 9.20 | 8.77 | 8.79 | 8.79 | -4.46% | 15,489 |
| Feb 11, 2026 | 9.29 | 9.29 | 9.13 | 9.20 | 9.20 | - | 5,545 |
| Feb 10, 2026 | 9.25 | 9.30 | 9.20 | 9.20 | 9.20 | -0.33% | 12,077 |
| Feb 9, 2026 | 8.95 | 9.23 | 8.95 | 9.23 | 9.23 | 3.36% | 6,058 |
| Feb 6, 2026 | 8.93 | 9.09 | 8.85 | 8.93 | 8.93 | -0.33% | 16,701 |
| Feb 5, 2026 | 8.99 | 9.13 | 8.88 | 8.96 | 8.96 | -0.67% | 10,302 |
| Feb 4, 2026 | 8.95 | 9.03 | 8.92 | 9.02 | 9.02 | 1.69% | 13,634 |
| Feb 3, 2026 | 9.19 | 9.19 | 8.84 | 8.87 | 8.87 | -4.21% | 16,849 |
| Feb 2, 2026 | 8.48 | 9.41 | 8.40 | 9.26 | 9.26 | 9.85% | 45,071 |
| 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 |