First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
7.10
-0.32 (-4.31%)
At close: Mar 10, 2025, 4:00 PM
8.11
+1.01 (14.27%)
After-hours: Mar 10, 2025, 7:57 PM EST
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 7.42 | 7.91 | 6.98 | 7.10 | 7.10 | -4.31% | 18,241 |
| Mar 7, 2025 | 7.46 | 7.61 | 7.36 | 7.42 | 7.42 | -0.54% | 9,410 |
| Mar 6, 2025 | 7.50 | 8.37 | 7.43 | 7.46 | 7.46 | -1.06% | 20,877 |
| Mar 5, 2025 | 8.23 | 8.23 | 7.50 | 7.54 | 7.54 | -6.10% | 14,072 |
| Mar 4, 2025 | 8.40 | 8.41 | 8.03 | 8.03 | 8.03 | -2.43% | 20,574 |
| Mar 3, 2025 | 8.50 | 8.77 | 8.23 | 8.23 | 8.23 | -3.63% | 26,972 |
| Feb 28, 2025 | 8.70 | 8.70 | 8.44 | 8.54 | 8.54 | -0.81% | 10,611 |
| Feb 27, 2025 | 8.70 | 8.70 | 8.50 | 8.61 | 8.61 | -1.49% | 3,210 |
| Feb 26, 2025 | 8.53 | 8.74 | 8.35 | 8.74 | 8.74 | 2.58% | 17,729 |
| Feb 25, 2025 | 8.22 | 8.53 | 8.19 | 8.52 | 8.52 | 3.27% | 14,436 |
| Feb 24, 2025 | 8.96 | 9.07 | 8.24 | 8.25 | 8.25 | -5.93% | 18,668 |
| Feb 21, 2025 | 9.39 | 9.47 | 8.47 | 8.77 | 8.77 | -6.60% | 39,594 |
| Feb 20, 2025 | 9.55 | 9.56 | 9.39 | 9.39 | 9.39 | -2.69% | 5,749 |
| Feb 19, 2025 | 9.87 | 9.87 | 9.28 | 9.65 | 9.65 | -2.23% | 17,708 |
| Feb 18, 2025 | 10.10 | 10.21 | 9.85 | 9.87 | 9.87 | -3.14% | 8,421 |
| Feb 14, 2025 | 10.13 | 10.19 | 10.12 | 10.19 | 10.19 | 0.89% | 2,665 |
| Feb 13, 2025 | 10.23 | 10.31 | 10.10 | 10.10 | 10.10 | -0.10% | 5,073 |
| Feb 12, 2025 | 10.21 | 10.21 | 10.10 | 10.11 | 10.11 | -0.79% | 2,643 |
| Feb 11, 2025 | 10.10 | 10.24 | 10.10 | 10.19 | 10.19 | 1.09% | 6,225 |
| Feb 10, 2025 | 10.32 | 10.32 | 10.01 | 10.08 | 10.08 | -2.61% | 5,818 |
| Feb 7, 2025 | 10.31 | 10.43 | 10.30 | 10.35 | 10.35 | -0.48% | 8,418 |
| Feb 6, 2025 | 10.29 | 10.53 | 10.25 | 10.40 | 10.40 | -0.86% | 5,126 |
| Feb 5, 2025 | 10.38 | 10.51 | 10.30 | 10.49 | 10.49 | 1.06% | 17,510 |
| Feb 4, 2025 | 10.30 | 10.38 | 10.30 | 10.38 | 10.38 | 0.78% | 4,371 |
| Feb 3, 2025 | 10.15 | 10.30 | 10.01 | 10.30 | 10.30 | 0.19% | 21,365 |
| Jan 31, 2025 | 10.25 | 10.28 | 10.20 | 10.28 | 10.28 | -0.68% | 10,405 |
| Jan 30, 2025 | 10.55 | 10.55 | 10.14 | 10.35 | 10.35 | -1.43% | 5,874 |
| Jan 29, 2025 | 10.25 | 10.53 | 10.25 | 10.50 | 10.50 | 0.33% | 6,321 |
| Jan 28, 2025 | 10.41 | 10.50 | 10.37 | 10.47 | 10.47 | 0.14% | 7,151 |
| Jan 27, 2025 | 10.15 | 10.60 | 10.15 | 10.45 | 10.45 | -0.48% | 16,441 |
| Jan 24, 2025 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | 0.57% | 13,079 |
| Jan 23, 2025 | 10.49 | 10.55 | 10.37 | 10.44 | 10.44 | -0.29% | 6,508 |
| Jan 22, 2025 | 10.15 | 10.55 | 10.15 | 10.47 | 10.47 | 2.55% | 16,661 |
| Jan 21, 2025 | 10.82 | 10.82 | 10.21 | 10.21 | 10.21 | -5.64% | 22,185 |
| Jan 17, 2025 | 10.50 | 10.85 | 10.25 | 10.82 | 10.82 | 2.17% | 5,316 |
| Jan 16, 2025 | 10.28 | 10.68 | 10.28 | 10.59 | 10.59 | 1.44% | 3,993 |
| Jan 15, 2025 | 10.21 | 10.66 | 10.21 | 10.44 | 10.44 | 2.05% | 9,610 |
| Jan 14, 2025 | 10.23 | 10.41 | 10.23 | 10.23 | 10.23 | -0.87% | 6,705 |
| Jan 13, 2025 | 10.39 | 10.72 | 10.32 | 10.32 | 10.32 | -1.43% | 9,273 |
| Jan 10, 2025 | 10.65 | 10.70 | 10.38 | 10.47 | 10.47 | -2.42% | 26,337 |
| Jan 8, 2025 | 10.75 | 10.75 | 10.66 | 10.73 | 10.73 | 0.37% | 2,495 |
| Jan 7, 2025 | 10.89 | 10.89 | 10.69 | 10.69 | 10.69 | -1.47% | 10,163 |
| Jan 6, 2025 | 11.03 | 11.22 | 10.78 | 10.85 | 10.85 | 0.18% | 22,939 |
| Jan 3, 2025 | 11.05 | 11.18 | 10.59 | 10.83 | 10.83 | -4.16% | 16,651 |
| Jan 2, 2025 | 11.50 | 11.50 | 11.22 | 11.30 | 11.30 | -0.53% | 5,724 |
| Dec 31, 2024 | 11.42 | 11.50 | 11.35 | 11.36 | 11.36 | -0.61% | 7,704 |
| Dec 30, 2024 | 11.43 | 11.44 | 11.32 | 11.43 | 11.43 | -0.35% | 10,680 |
| Dec 27, 2024 | 11.64 | 11.64 | 11.45 | 11.47 | 11.47 | -1.04% | 4,153 |
| Dec 26, 2024 | 11.61 | 11.70 | 11.52 | 11.59 | 11.58 | -0.52% | 11,237 |
| Dec 24, 2024 | 11.63 | 11.84 | 11.63 | 11.65 | 11.64 | -0.94% | 5,808 |