First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
7.61
-0.42 (-5.29%)
At close: Jun 13, 2025, 4:00 PM
7.41
-0.20 (-2.56%)
After-hours: Jun 13, 2025, 4:00 PM EDT
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 7.95 | 8.03 | 7.41 | 7.41 | 7.41 | -7.72% | 21,834 |
| Jun 12, 2025 | 8.57 | 8.57 | 8.03 | 8.03 | 8.03 | -5.42% | 7,819 |
| Jun 11, 2025 | 8.91 | 8.91 | 8.49 | 8.49 | 8.49 | -4.07% | 10,614 |
| Jun 10, 2025 | 8.82 | 8.95 | 8.82 | 8.85 | 8.85 | - | 27,066 |
| Jun 9, 2025 | 8.96 | 8.96 | 8.85 | 8.85 | 8.85 | -0.23% | 11,661 |
| Jun 6, 2025 | 8.74 | 9.01 | 8.68 | 8.87 | 8.87 | 2.78% | 9,721 |
| Jun 5, 2025 | 8.67 | 8.76 | 8.60 | 8.63 | 8.63 | -0.46% | 13,751 |
| Jun 4, 2025 | 8.67 | 8.70 | 8.61 | 8.67 | 8.67 | 0.12% | 13,048 |
| Jun 3, 2025 | 8.58 | 8.72 | 8.55 | 8.66 | 8.66 | 0.46% | 10,732 |
| Jun 2, 2025 | 8.88 | 8.88 | 8.55 | 8.62 | 8.62 | -2.60% | 22,827 |
| May 30, 2025 | 8.91 | 8.91 | 8.74 | 8.85 | 8.85 | - | 19,454 |
| May 29, 2025 | 9.04 | 9.06 | 8.81 | 8.85 | 8.85 | -2.21% | 19,312 |
| May 28, 2025 | 9.05 | 9.20 | 9.03 | 9.05 | 9.05 | -0.55% | 19,538 |
| May 27, 2025 | 9.40 | 9.40 | 9.03 | 9.10 | 9.10 | -2.67% | 64,959 |
| May 23, 2025 | 9.09 | 9.35 | 9.06 | 9.35 | 9.35 | 0.32% | 9,956 |
| May 22, 2025 | 9.24 | 9.34 | 9.24 | 9.32 | 9.32 | 1.86% | 16,704 |
| May 21, 2025 | 8.89 | 9.15 | 8.89 | 9.15 | 9.15 | -0.44% | 13,677 |
| May 20, 2025 | 9.23 | 9.27 | 8.88 | 9.19 | 9.19 | -0.33% | 21,984 |
| May 19, 2025 | 9.38 | 9.45 | 9.22 | 9.22 | 9.22 | -2.54% | 33,696 |
| May 16, 2025 | 9.39 | 9.72 | 9.39 | 9.46 | 9.46 | - | 12,530 |
| May 15, 2025 | 9.59 | 9.59 | 9.31 | 9.46 | 9.46 | -1.66% | 15,684 |
| May 14, 2025 | 9.55 | 9.64 | 9.33 | 9.62 | 9.62 | 1.75% | 25,828 |
| May 13, 2025 | 9.64 | 9.64 | 9.41 | 9.46 | 9.46 | -0.26% | 13,542 |
| May 12, 2025 | 9.88 | 9.90 | 9.48 | 9.48 | 9.48 | -1.35% | 13,848 |
| May 9, 2025 | 9.79 | 9.96 | 9.37 | 9.61 | 9.61 | -1.64% | 15,723 |
| May 8, 2025 | 9.16 | 9.87 | 9.16 | 9.77 | 9.77 | 5.39% | 11,607 |
| May 7, 2025 | 9.17 | 9.46 | 9.05 | 9.27 | 9.27 | 0.11% | 31,476 |
| May 6, 2025 | 9.56 | 9.64 | 9.18 | 9.26 | 9.26 | -3.14% | 14,848 |
| May 5, 2025 | 9.33 | 9.89 | 9.32 | 9.56 | 9.56 | 2.80% | 33,974 |
| May 2, 2025 | 9.77 | 9.89 | 9.24 | 9.30 | 9.30 | -4.91% | 22,616 |
| May 1, 2025 | 9.38 | 10.00 | 8.99 | 9.78 | 9.78 | 4.04% | 83,315 |
| Apr 30, 2025 | 10.05 | 10.19 | 9.40 | 9.40 | 9.40 | -9.00% | 83,092 |
| Apr 29, 2025 | 10.35 | 10.53 | 10.28 | 10.33 | 10.33 | -0.19% | 29,421 |
| Apr 28, 2025 | 10.29 | 10.55 | 10.22 | 10.35 | 10.35 | 0.10% | 20,158 |
| Apr 25, 2025 | 10.02 | 10.50 | 10.00 | 10.34 | 10.34 | 2.07% | 16,041 |
| Apr 24, 2025 | 10.00 | 10.33 | 9.96 | 10.13 | 10.13 | 1.81% | 10,777 |
| Apr 23, 2025 | 9.95 | 10.00 | 9.76 | 9.95 | 9.95 | -0.40% | 9,093 |
| Apr 22, 2025 | 9.58 | 9.99 | 9.18 | 9.99 | 9.99 | 5.27% | 12,093 |
| Apr 21, 2025 | 9.52 | 9.81 | 9.22 | 9.49 | 9.49 | -3.56% | 32,158 |
| 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 |