First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
9.84
+0.14 (1.44%)
Apr 17, 2025, 4:00 PM EDT - Market closed
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.73 | 9.92 | 9.50 | 9.84 | 9.84 | 1.44% | 11,922 |
| Apr 16, 2025 | 9.28 | 9.75 | 9.28 | 9.70 | 9.70 | 6.83% | 21,722 |
| Apr 15, 2025 | 8.28 | 9.21 | 8.10 | 9.08 | 9.08 | 11.55% | 14,950 |
| Apr 14, 2025 | 7.86 | 8.21 | 7.73 | 8.14 | 8.14 | 6.68% | 27,957 |
| Apr 11, 2025 | 7.56 | 7.90 | 7.34 | 7.63 | 7.63 | 1.06% | 35,014 |
| Apr 10, 2025 | 8.15 | 8.15 | 7.51 | 7.55 | 7.55 | -6.33% | 13,143 |
| Apr 9, 2025 | 7.53 | 8.28 | 7.51 | 8.06 | 8.06 | 6.75% | 7,757 |
| Apr 8, 2025 | 7.81 | 8.02 | 7.55 | 7.55 | 7.55 | -1.05% | 12,220 |
| Apr 7, 2025 | 7.80 | 7.80 | 7.09 | 7.63 | 7.63 | -0.91% | 11,490 |
| Apr 4, 2025 | 7.88 | 8.19 | 7.46 | 7.70 | 7.70 | -2.28% | 12,585 |
| Apr 3, 2025 | 7.61 | 8.24 | 7.61 | 7.88 | 7.88 | 1.94% | 41,534 |
| Apr 2, 2025 | 7.80 | 7.90 | 7.73 | 7.73 | 7.73 | 0.26% | 10,391 |
| Apr 1, 2025 | 7.78 | 7.81 | 7.66 | 7.71 | 7.71 | 0.13% | 6,382 |
| Mar 31, 2025 | 7.39 | 7.71 | 7.39 | 7.70 | 7.70 | 1.99% | 6,609 |
| Mar 28, 2025 | 7.55 | 7.55 | 7.47 | 7.55 | 7.55 | -2.58% | 6,917 |
| Mar 27, 2025 | 7.78 | 8.01 | 7.61 | 7.75 | 7.75 | 1.17% | 3,542 |
| Mar 26, 2025 | 7.73 | 7.79 | 7.62 | 7.66 | 7.65 | -1.29% | 9,551 |
| Mar 25, 2025 | 7.80 | 8.13 | 7.74 | 7.76 | 7.75 | -1.77% | 2,633 |
| Mar 24, 2025 | 8.24 | 8.24 | 7.89 | 7.90 | 7.89 | -4.13% | 14,583 |
| Mar 21, 2025 | 8.42 | 8.54 | 8.24 | 8.24 | 8.23 | -3.40% | 22,007 |
| Mar 20, 2025 | 7.30 | 8.53 | 7.30 | 8.53 | 8.52 | 20.82% | 15,770 |
| Mar 19, 2025 | 6.91 | 7.14 | 6.88 | 7.06 | 7.05 | 2.47% | 40,195 |
| Mar 18, 2025 | 6.87 | 6.96 | 6.87 | 6.89 | 6.88 | 0.44% | 9,672 |
| Mar 17, 2025 | 6.75 | 6.93 | 6.75 | 6.86 | 6.85 | 0.44% | 6,467 |
| Mar 14, 2025 | 6.71 | 6.83 | 6.71 | 6.83 | 6.82 | 1.94% | 10,438 |
| Mar 13, 2025 | 6.85 | 7.19 | 6.56 | 6.70 | 6.69 | -1.33% | 16,693 |
| Mar 12, 2025 | 7.00 | 7.27 | 6.60 | 6.79 | 6.78 | -1.31% | 16,490 |
| Mar 11, 2025 | 7.29 | 7.29 | 6.75 | 6.88 | 6.87 | -3.10% | 22,488 |
| Mar 10, 2025 | 7.42 | 7.91 | 6.98 | 7.10 | 7.09 | -4.31% | 18,241 |
| Mar 7, 2025 | 7.46 | 7.61 | 7.36 | 7.42 | 7.41 | -0.54% | 9,410 |
| Mar 6, 2025 | 7.50 | 8.37 | 7.43 | 7.46 | 7.45 | -1.06% | 20,877 |
| Mar 5, 2025 | 8.23 | 8.23 | 7.50 | 7.54 | 7.53 | -6.10% | 14,072 |
| Mar 4, 2025 | 8.40 | 8.41 | 8.03 | 8.03 | 8.02 | -2.43% | 20,574 |
| Mar 3, 2025 | 8.50 | 8.77 | 8.23 | 8.23 | 8.22 | -3.63% | 26,972 |
| Feb 28, 2025 | 8.70 | 8.70 | 8.44 | 8.54 | 8.53 | -0.81% | 10,611 |
| Feb 27, 2025 | 8.70 | 8.70 | 8.50 | 8.61 | 8.60 | -1.49% | 3,210 |
| Feb 26, 2025 | 8.53 | 8.74 | 8.35 | 8.74 | 8.73 | 2.58% | 17,729 |
| Feb 25, 2025 | 8.22 | 8.53 | 8.19 | 8.52 | 8.51 | 3.27% | 14,436 |
| Feb 24, 2025 | 8.96 | 9.07 | 8.24 | 8.25 | 8.24 | -5.93% | 18,668 |
| Feb 21, 2025 | 9.39 | 9.47 | 8.47 | 8.77 | 8.76 | -6.60% | 39,594 |
| Feb 20, 2025 | 9.55 | 9.56 | 9.39 | 9.39 | 9.38 | -2.69% | 5,749 |
| Feb 19, 2025 | 9.87 | 9.87 | 9.28 | 9.65 | 9.64 | -2.23% | 17,708 |
| Feb 18, 2025 | 10.10 | 10.21 | 9.85 | 9.87 | 9.86 | -3.14% | 8,421 |
| Feb 14, 2025 | 10.13 | 10.19 | 10.12 | 10.19 | 10.18 | 0.89% | 2,665 |
| Feb 13, 2025 | 10.23 | 10.31 | 10.10 | 10.10 | 10.09 | -0.10% | 5,073 |
| Feb 12, 2025 | 10.21 | 10.21 | 10.10 | 10.11 | 10.10 | -0.79% | 2,643 |
| Feb 11, 2025 | 10.10 | 10.24 | 10.10 | 10.19 | 10.18 | 1.09% | 6,225 |
| Feb 10, 2025 | 10.32 | 10.32 | 10.01 | 10.08 | 10.07 | -2.61% | 5,818 |
| Feb 7, 2025 | 10.31 | 10.43 | 10.30 | 10.35 | 10.34 | -0.48% | 8,418 |
| Feb 6, 2025 | 10.29 | 10.53 | 10.25 | 10.40 | 10.39 | -0.86% | 5,126 |