First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
12.90
+0.65 (5.31%)
Nov 20, 2024, 4:00 PM EST - Market closed
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.25 | 12.97 | 12.25 | 12.90 | 12.90 | 5.31% | 23,660 |
| Nov 19, 2024 | 12.20 | 12.25 | 11.98 | 12.25 | 12.25 | 0.82% | 7,728 |
| Nov 18, 2024 | 11.83 | 12.21 | 11.83 | 12.15 | 12.15 | 0.83% | 10,037 |
| Nov 15, 2024 | 11.73 | 12.14 | 11.59 | 12.05 | 12.05 | 3.43% | 24,328 |
| Nov 14, 2024 | 11.45 | 11.68 | 11.45 | 11.65 | 11.65 | 2.10% | 6,047 |
| Nov 13, 2024 | 11.26 | 11.41 | 11.23 | 11.41 | 11.41 | 0.35% | 4,058 |
| Nov 12, 2024 | 11.18 | 11.37 | 11.15 | 11.37 | 11.37 | 1.79% | 23,516 |
| Nov 11, 2024 | 10.54 | 11.26 | 10.54 | 11.17 | 11.17 | 4.98% | 14,182 |
| Nov 8, 2024 | 10.67 | 10.74 | 10.64 | 10.64 | 10.64 | -0.56% | 4,255 |
| Nov 7, 2024 | 10.95 | 10.95 | 10.69 | 10.70 | 10.70 | -3.52% | 24,441 |
| Nov 6, 2024 | 10.83 | 11.25 | 10.78 | 11.09 | 11.09 | 2.31% | 24,772 |
| Nov 5, 2024 | 10.85 | 10.85 | 10.59 | 10.84 | 10.84 | 0.37% | 14,500 |
| Nov 4, 2024 | 10.80 | 10.82 | 10.50 | 10.80 | 10.80 | 0.65% | 14,439 |
| Nov 1, 2024 | 10.59 | 10.73 | 10.59 | 10.73 | 10.73 | -0.19% | 2,829 |
| Oct 31, 2024 | 10.58 | 10.77 | 10.45 | 10.75 | 10.75 | 3.86% | 8,109 |
| Oct 30, 2024 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 1.67% | 24,331 |
| Oct 29, 2024 | 10.10 | 10.18 | 10.05 | 10.18 | 10.18 | 0.59% | 10,643 |
| Oct 28, 2024 | 10.10 | 10.28 | 10.00 | 10.12 | 10.12 | -1.17% | 9,144 |
| Oct 25, 2024 | 10.36 | 10.39 | 10.22 | 10.24 | 10.24 | -0.39% | 6,860 |
| Oct 24, 2024 | 10.07 | 10.35 | 9.99 | 10.28 | 10.28 | 0.19% | 12,554 |
| Oct 23, 2024 | 10.14 | 10.28 | 10.08 | 10.26 | 10.26 | -0.68% | 13,972 |
| Oct 22, 2024 | 10.56 | 10.56 | 10.14 | 10.33 | 10.33 | -1.53% | 13,191 |
| Oct 21, 2024 | 10.34 | 10.56 | 10.23 | 10.49 | 10.49 | 1.35% | 4,300 |
| Oct 18, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1,732 |
| Oct 17, 2024 | 10.49 | 10.56 | 10.23 | 10.35 | 10.35 | -2.17% | 12,239 |
| Oct 16, 2024 | 10.58 | 10.58 | 10.30 | 10.58 | 10.58 | 0.57% | 17,801 |
| Oct 15, 2024 | 10.40 | 10.52 | 10.35 | 10.52 | 10.52 | 0.57% | 2,552 |
| Oct 14, 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | -1.04% | 1,202 |
| Oct 11, 2024 | 10.44 | 10.57 | 10.35 | 10.57 | 10.57 | 0.96% | 8,894 |
| Oct 10, 2024 | 10.47 | 10.47 | 10.37 | 10.47 | 10.47 | -1.04% | 1,744 |
| Oct 9, 2024 | 10.61 | 10.61 | 10.36 | 10.58 | 10.58 | 0.76% | 10,460 |
| Oct 8, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 1,459 |
| Oct 7, 2024 | 10.61 | 10.77 | 10.51 | 10.60 | 10.60 | -1.12% | 6,869 |
| Oct 4, 2024 | 10.65 | 10.80 | 10.52 | 10.72 | 10.72 | 1.61% | 13,713 |
| Oct 3, 2024 | 10.47 | 10.63 | 10.47 | 10.55 | 10.55 | -0.09% | 1,314 |
| Oct 2, 2024 | 10.56 | 10.61 | 10.35 | 10.56 | 10.56 | -0.47% | 7,183 |
| Oct 1, 2024 | 10.65 | 10.65 | 10.59 | 10.61 | 10.61 | -0.38% | 6,836 |
| Sep 30, 2024 | 10.66 | 10.67 | 10.54 | 10.65 | 10.65 | -0.19% | 4,957 |
| Sep 27, 2024 | 10.60 | 10.82 | 10.53 | 10.67 | 10.67 | -0.19% | 19,496 |
| Sep 26, 2024 | 10.34 | 10.75 | 10.28 | 10.69 | 10.69 | 3.38% | 15,337 |
| Sep 25, 2024 | 10.50 | 10.50 | 10.29 | 10.34 | 10.34 | -3.00% | 12,218 |
| Sep 24, 2024 | 10.52 | 10.86 | 10.52 | 10.66 | 10.66 | -1.57% | 10,583 |
| Sep 23, 2024 | 10.85 | 10.85 | 10.66 | 10.83 | 10.83 | -1.72% | 6,455 |
| Sep 20, 2024 | 10.66 | 11.02 | 10.45 | 11.02 | 11.02 | 3.67% | 22,355 |
| Sep 19, 2024 | 10.66 | 10.66 | 10.52 | 10.63 | 10.55 | 1.24% | 14,791 |
| Sep 18, 2024 | 10.54 | 10.56 | 10.41 | 10.50 | 10.42 | 0.57% | 3,914 |
| Sep 17, 2024 | 10.62 | 10.69 | 10.44 | 10.44 | 10.37 | -1.97% | 7,079 |
| Sep 16, 2024 | 10.69 | 10.77 | 10.61 | 10.65 | 10.57 | -1.11% | 5,227 |
| Sep 13, 2024 | 10.57 | 10.77 | 10.57 | 10.77 | 10.69 | 0.19% | 2,278 |
| Sep 12, 2024 | 10.29 | 10.75 | 10.29 | 10.75 | 10.67 | 3.86% | 34,116 |
| Sep 11, 2024 | 10.12 | 10.35 | 10.00 | 10.35 | 10.28 | 3.09% | 9,625 |
| Sep 10, 2024 | 10.25 | 10.25 | 10.00 | 10.04 | 9.97 | -2.05% | 1,889 |
| Sep 9, 2024 | 10.00 | 10.29 | 9.86 | 10.25 | 10.18 | -0.10% | 18,513 |
| Sep 6, 2024 | 10.21 | 10.32 | 10.21 | 10.26 | 10.19 | -0.19% | 1,852 |
| Sep 5, 2024 | 10.14 | 10.34 | 10.14 | 10.28 | 10.21 | -0.39% | 9,896 |
| Sep 4, 2024 | 10.06 | 10.33 | 10.06 | 10.32 | 10.25 | 2.48% | 1,570 |
| Sep 3, 2024 | 10.22 | 10.24 | 10.07 | 10.07 | 10.00 | -2.33% | 3,032 |
| Aug 30, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.24 | - | 1,840 |
| Aug 29, 2024 | 10.23 | 10.33 | 10.23 | 10.31 | 10.24 | - | 1,456 |
| Aug 28, 2024 | 10.10 | 10.37 | 10.00 | 10.31 | 10.24 | 0.88% | 5,545 |
| Aug 27, 2024 | 10.23 | 10.25 | 10.04 | 10.22 | 10.15 | -0.29% | 4,944 |
| Aug 26, 2024 | 10.20 | 10.25 | 10.03 | 10.25 | 10.18 | -1.44% | 10,977 |
| Aug 23, 2024 | 10.19 | 10.40 | 10.19 | 10.40 | 10.33 | 0.10% | 2,130 |
| Aug 22, 2024 | 10.28 | 10.39 | 10.26 | 10.39 | 10.32 | -0.95% | 1,549 |
| Aug 21, 2024 | 10.26 | 10.49 | 10.26 | 10.49 | 10.41 | 1.37% | 986 |
| Aug 20, 2024 | 10.32 | 10.38 | 10.29 | 10.35 | 10.27 | -2.74% | 2,248 |
| Aug 19, 2024 | 10.50 | 10.77 | 10.49 | 10.64 | 10.56 | -1.12% | 4,780 |
| Aug 16, 2024 | 10.54 | 10.77 | 10.29 | 10.76 | 10.68 | 2.77% | 3,585 |
| Aug 15, 2024 | 10.59 | 10.97 | 10.47 | 10.47 | 10.40 | -0.29% | 7,125 |
| Aug 14, 2024 | 10.47 | 10.51 | 10.46 | 10.50 | 10.42 | - | 6,018 |
| Aug 13, 2024 | 10.59 | 10.77 | 10.46 | 10.50 | 10.42 | 0.29% | 6,021 |
| Aug 12, 2024 | 10.32 | 10.62 | 10.21 | 10.47 | 10.40 | 1.45% | 6,086 |
| Aug 9, 2024 | 10.21 | 10.37 | 10.21 | 10.32 | 10.25 | 0.19% | 2,553 |
| Aug 8, 2024 | 10.39 | 10.50 | 10.22 | 10.30 | 10.23 | -1.44% | 3,519 |
| Aug 7, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 10.38 | 0.58% | 5,713 |
| Aug 6, 2024 | 10.47 | 10.47 | 10.30 | 10.39 | 10.32 | 0.78% | 4,313 |
| Aug 5, 2024 | 10.36 | 10.56 | 10.18 | 10.31 | 10.24 | -1.43% | 4,042 |
| Aug 2, 2024 | 10.49 | 10.50 | 10.34 | 10.46 | 10.39 | -0.38% | 6,836 |
| Aug 1, 2024 | 10.33 | 10.50 | 10.33 | 10.50 | 10.42 | 1.55% | 18,368 |
| Jul 31, 2024 | 10.37 | 10.37 | 10.23 | 10.34 | 10.27 | -0.29% | 8,816 |
| Jul 30, 2024 | 10.25 | 10.37 | 10.16 | 10.37 | 10.30 | 1.57% | 14,768 |
| Jul 29, 2024 | 10.30 | 10.30 | 10.08 | 10.21 | 10.14 | -1.26% | 23,905 |
| Jul 26, 2024 | 10.03 | 10.34 | 9.94 | 10.34 | 10.27 | 3.09% | 16,824 |
| Jul 25, 2024 | 9.84 | 10.05 | 9.84 | 10.03 | 9.96 | 2.35% | 11,191 |
| Jul 24, 2024 | 10.11 | 10.12 | 9.75 | 9.80 | 9.73 | -3.64% | 9,847 |
| Jul 23, 2024 | 10.08 | 10.18 | 9.94 | 10.17 | 10.10 | 1.70% | 9,166 |
| Jul 22, 2024 | 9.68 | 10.00 | 9.56 | 10.00 | 9.93 | 3.20% | 10,468 |
| Jul 19, 2024 | 9.63 | 9.75 | 9.41 | 9.69 | 9.62 | -0.21% | 9,366 |
| Jul 18, 2024 | 9.87 | 10.28 | 9.65 | 9.71 | 9.64 | -0.51% | 20,767 |
| Jul 17, 2024 | 9.59 | 9.93 | 9.43 | 9.76 | 9.69 | 1.67% | 40,265 |
| Jul 16, 2024 | 9.21 | 9.61 | 9.20 | 9.60 | 9.53 | 4.01% | 10,961 |
| Jul 15, 2024 | 9.09 | 9.23 | 9.05 | 9.23 | 9.16 | 2.10% | 11,896 |
| Jul 12, 2024 | 9.27 | 9.27 | 8.84 | 9.04 | 8.98 | -1.09% | 14,349 |
| Jul 11, 2024 | 9.26 | 9.26 | 9.08 | 9.14 | 9.07 | -1.19% | 9,514 |
| Jul 10, 2024 | 9.00 | 9.26 | 8.95 | 9.25 | 9.18 | 3.35% | 7,295 |
| Jul 9, 2024 | 8.95 | 8.95 | 8.92 | 8.95 | 8.89 | -0.89% | 3,264 |
| Jul 8, 2024 | 8.96 | 9.03 | 8.90 | 9.03 | 8.97 | 0.78% | 12,495 |
| Jul 5, 2024 | 9.00 | 9.06 | 8.88 | 8.96 | 8.90 | 0.04% | 3,387 |
| Jul 3, 2024 | 8.96 | 9.02 | 8.81 | 8.96 | 8.89 | -0.49% | 25,706 |
| Jul 2, 2024 | 9.01 | 9.17 | 9.00 | 9.00 | 8.94 | -1.85% | 5,525 |