First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
5.08
+0.11 (2.21%)
At close: Dec 3, 2025, 4:00 PM EST
5.06
-0.02 (-0.39%)
After-hours: Dec 3, 2025, 4:17 PM EST
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.08 | 5.08 | 4.96 | 5.08 | 5.08 | 2.21% | 3,114 |
| Dec 2, 2025 | 4.95 | 5.07 | 4.91 | 4.97 | 4.97 | -1.49% | 31,515 |
| Dec 1, 2025 | 4.79 | 5.17 | 4.79 | 5.05 | 5.05 | 5.32% | 14,073 |
| Nov 28, 2025 | 4.87 | 4.88 | 4.68 | 4.79 | 4.79 | -0.21% | 17,528 |
| Nov 26, 2025 | 4.91 | 4.94 | 4.80 | 4.80 | 4.80 | -2.83% | 38,024 |
| Nov 25, 2025 | 4.95 | 4.95 | 4.80 | 4.94 | 4.94 | -0.70% | 37,101 |
| Nov 24, 2025 | 5.06 | 5.20 | 4.96 | 4.98 | 4.98 | -2.45% | 6,672 |
| Nov 21, 2025 | 4.86 | 5.25 | 4.84 | 5.10 | 5.10 | 5.37% | 29,395 |
| Nov 20, 2025 | 5.36 | 5.38 | 4.76 | 4.84 | 4.84 | -0.62% | 65,949 |
| Nov 19, 2025 | 5.20 | 5.20 | 4.75 | 4.87 | 4.87 | -7.06% | 43,707 |
| Nov 18, 2025 | 5.20 | 5.44 | 5.19 | 5.24 | 5.24 | 2.44% | 8,831 |
| Nov 17, 2025 | 5.88 | 5.88 | 5.10 | 5.12 | 5.12 | -10.58% | 35,523 |
| Nov 14, 2025 | 6.09 | 6.09 | 5.72 | 5.72 | 5.72 | -6.84% | 9,570 |
| Nov 13, 2025 | 6.28 | 6.30 | 6.05 | 6.14 | 6.14 | -1.60% | 18,912 |
| Nov 12, 2025 | 6.09 | 6.36 | 6.03 | 6.24 | 6.24 | 2.46% | 10,669 |
| Nov 11, 2025 | 5.89 | 6.09 | 5.83 | 6.09 | 6.09 | 2.87% | 13,251 |
| Nov 10, 2025 | 6.00 | 6.55 | 5.90 | 5.92 | 5.92 | 2.32% | 42,279 |
| Nov 7, 2025 | 5.70 | 5.86 | 5.65 | 5.79 | 5.79 | 1.51% | 4,864 |
| Nov 6, 2025 | 5.77 | 6.09 | 5.64 | 5.70 | 5.70 | -1.21% | 16,230 |
| Nov 5, 2025 | 5.79 | 5.80 | 5.70 | 5.77 | 5.77 | -0.69% | 29,269 |
| Nov 4, 2025 | 6.15 | 6.46 | 5.81 | 5.81 | 5.81 | -6.44% | 15,622 |
| Nov 3, 2025 | 6.70 | 7.00 | 6.15 | 6.21 | 6.21 | -5.34% | 13,801 |
| Oct 31, 2025 | 6.66 | 7.04 | 6.36 | 6.56 | 6.56 | -1.20% | 12,863 |
| Oct 30, 2025 | 8.11 | 8.11 | 6.64 | 6.64 | 6.64 | -17.52% | 53,509 |
| Oct 29, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.28% | 4,665 |
| Oct 28, 2025 | 8.00 | 8.13 | 8.00 | 8.07 | 8.07 | -1.43% | 2,114 |
| Oct 27, 2025 | 7.94 | 8.24 | 7.94 | 8.19 | 8.19 | 2.63% | 15,632 |
| Oct 24, 2025 | 8.01 | 8.01 | 7.95 | 7.98 | 7.98 | 0.76% | 7,024 |
| Oct 23, 2025 | 8.07 | 8.08 | 7.88 | 7.92 | 7.92 | -1.00% | 15,312 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.79% | 18,784 |
| Oct 21, 2025 | 7.93 | 8.23 | 7.93 | 8.23 | 8.23 | 2.49% | 10,411 |
| Oct 20, 2025 | 7.76 | 8.06 | 7.74 | 8.03 | 8.03 | 3.21% | 4,714 |
| Oct 17, 2025 | 7.88 | 7.88 | 7.75 | 7.78 | 7.78 | -1.27% | 17,698 |
| Oct 16, 2025 | 8.40 | 8.40 | 7.88 | 7.88 | 7.88 | -6.41% | 13,933 |
| Oct 15, 2025 | 8.60 | 8.60 | 8.42 | 8.42 | 8.42 | -3.22% | 10,174 |
| Oct 14, 2025 | 8.62 | 8.70 | 8.53 | 8.70 | 8.70 | 1.40% | 4,122 |
| Oct 13, 2025 | 8.79 | 8.96 | 8.40 | 8.58 | 8.58 | -3.60% | 11,329 |
| Oct 10, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -4.51% | 11,712 |
| Oct 9, 2025 | 9.11 | 9.36 | 8.95 | 9.32 | 9.32 | 3.10% | 5,059 |
| Oct 8, 2025 | 8.99 | 9.30 | 8.91 | 9.04 | 9.04 | 1.38% | 17,118 |
| Oct 7, 2025 | 8.87 | 9.00 | 8.87 | 8.92 | 8.92 | -0.48% | 11,072 |
| 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 |