First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
8.97
+0.01 (0.11%)
Oct 7, 2025, 10:58 AM EDT - Market open
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.75 | 8.98 | 8.68 | 8.96 | 8.96 | 1.59% | 15,831 |
| Oct 3, 2025 | 8.24 | 8.87 | 8.24 | 8.82 | 8.82 | 12.21% | 47,065 |
| Oct 2, 2025 | 8.00 | 8.01 | 7.85 | 7.86 | 7.86 | -1.81% | 14,476 |
| Oct 1, 2025 | 8.02 | 8.02 | 7.94 | 8.01 | 8.01 | -0.19% | 5,088 |
| Sep 30, 2025 | 8.07 | 8.25 | 8.02 | 8.02 | 8.02 | -1.23% | 2,647 |
| Sep 29, 2025 | 8.08 | 8.12 | 8.05 | 8.12 | 8.12 | 0.62% | 4,218 |
| Sep 26, 2025 | 8.18 | 8.18 | 8.02 | 8.07 | 8.07 | -2.18% | 8,679 |
| Sep 25, 2025 | 8.15 | 8.25 | 8.14 | 8.25 | 8.25 | 0.12% | 6,532 |
| Sep 24, 2025 | 8.24 | 8.24 | 8.21 | 8.24 | 8.24 | -0.96% | 1,663 |
| Sep 23, 2025 | 8.20 | 8.32 | 8.13 | 8.32 | 8.32 | 0.48% | 767 |
| Sep 22, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.27 | 0.36% | 435 |
| Sep 19, 2025 | 8.18 | 8.33 | 8.18 | 8.25 | 8.24 | 0.86% | 6,704 |
| Sep 18, 2025 | 8.18 | 8.18 | 8.07 | 8.18 | 8.17 | 0.74% | 7,345 |
| Sep 17, 2025 | 8.18 | 8.19 | 8.12 | 8.12 | 8.11 | -0.73% | 3,130 |
| Sep 16, 2025 | 8.11 | 8.20 | 8.11 | 8.18 | 8.17 | 0.86% | 2,130 |
| Sep 15, 2025 | 8.24 | 8.25 | 8.11 | 8.11 | 8.10 | -0.49% | 2,641 |
| Sep 12, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.14 | -0.85% | 2,288 |
| Sep 11, 2025 | 8.30 | 8.30 | 8.19 | 8.22 | 8.21 | -1.56% | 8,951 |
| Sep 10, 2025 | 8.35 | 8.37 | 8.27 | 8.35 | 8.34 | 0.36% | 4,294 |
| Sep 9, 2025 | 8.48 | 8.68 | 8.11 | 8.32 | 8.31 | -2.80% | 19,959 |
| Sep 8, 2025 | 8.69 | 8.74 | 8.56 | 8.56 | 8.55 | -0.12% | 3,572 |
| Sep 5, 2025 | 8.56 | 8.68 | 8.56 | 8.57 | 8.56 | -0.23% | 2,785 |
| Sep 4, 2025 | 8.50 | 8.68 | 8.50 | 8.59 | 8.58 | 1.78% | 13,395 |
| Sep 3, 2025 | 8.41 | 8.50 | 8.41 | 8.44 | 8.43 | -0.24% | 2,096 |
| Sep 2, 2025 | 8.28 | 8.50 | 8.28 | 8.46 | 8.45 | 0.48% | 2,746 |
| Aug 29, 2025 | 8.05 | 8.42 | 8.00 | 8.42 | 8.41 | 6.45% | 13,017 |
| Aug 28, 2025 | 8.05 | 8.05 | 7.91 | 7.91 | 7.90 | -0.38% | 9,882 |
| Aug 27, 2025 | 7.95 | 8.09 | 7.94 | 7.94 | 7.93 | -0.13% | 13,448 |
| Aug 26, 2025 | 7.87 | 8.04 | 7.87 | 7.95 | 7.94 | 1.91% | 4,825 |
| Aug 25, 2025 | 7.83 | 8.05 | 7.78 | 7.80 | 7.79 | -0.50% | 28,983 |
| Aug 22, 2025 | 7.80 | 7.96 | 7.80 | 7.84 | 7.83 | 1.82% | 2,978 |
| Aug 21, 2025 | 8.03 | 8.04 | 7.70 | 7.70 | 7.69 | -4.11% | 6,774 |
| Aug 20, 2025 | 8.01 | 8.08 | 7.95 | 8.03 | 8.02 | 1.01% | 2,554 |
| Aug 19, 2025 | 8.01 | 8.01 | 7.95 | 7.95 | 7.94 | -0.75% | 4,281 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.01 | 8.01 | 8.00 | -1.35% | 6,638 |
| Aug 15, 2025 | 8.41 | 8.41 | 8.12 | 8.12 | 8.11 | - | 1,492 |
| Aug 14, 2025 | 8.02 | 8.14 | 8.02 | 8.12 | 8.11 | 1.00% | 2,224 |
| Aug 13, 2025 | 8.26 | 8.26 | 8.04 | 8.04 | 8.03 | -3.13% | 3,285 |
| Aug 12, 2025 | 8.19 | 8.35 | 8.07 | 8.30 | 8.29 | 3.75% | 1,772 |
| Aug 11, 2025 | 8.00 | 8.02 | 8.00 | 8.00 | 7.99 | -0.87% | 2,002 |
| Aug 8, 2025 | 8.11 | 8.11 | 8.04 | 8.07 | 8.06 | 0.25% | 1,850 |
| Aug 7, 2025 | 7.97 | 8.11 | 7.97 | 8.05 | 8.04 | - | 6,405 |
| Aug 6, 2025 | 8.10 | 8.25 | 7.85 | 8.05 | 8.04 | -1.71% | 9,568 |
| Aug 5, 2025 | 8.41 | 8.41 | 8.19 | 8.19 | 8.18 | 0.61% | 1,131 |
| Aug 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.13 | 1.12% | 1,120 |
| Aug 1, 2025 | 8.26 | 8.39 | 8.05 | 8.05 | 8.04 | -7.04% | 10,388 |
| Jul 31, 2025 | 8.73 | 8.73 | 8.57 | 8.66 | 8.65 | 0.12% | 2,068 |
| Jul 30, 2025 | 8.84 | 8.90 | 8.65 | 8.65 | 8.64 | -2.81% | 5,957 |
| Jul 29, 2025 | 8.56 | 8.90 | 8.56 | 8.90 | 8.89 | 4.09% | 1,154 |
| Jul 28, 2025 | 8.63 | 8.84 | 8.54 | 8.55 | 8.54 | -0.35% | 1,942 |