First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
10.28
-0.07 (-0.68%)
Jan 31, 2025, 4:00 PM EST - Market closed
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2024 | 12.09 | 12.09 | 11.60 | 11.76 | 11.75 | -2.16% | 6,396 |
| Dec 20, 2024 | 12.05 | 12.12 | 11.90 | 12.02 | 12.01 | -0.41% | 11,396 |
| Dec 19, 2024 | 12.11 | 12.19 | 11.63 | 12.07 | 12.06 | -0.90% | 13,548 |
| Dec 18, 2024 | 13.06 | 13.06 | 12.18 | 12.18 | 12.17 | -4.77% | 6,447 |
| Dec 17, 2024 | 12.91 | 12.91 | 12.79 | 12.79 | 12.78 | -1.39% | 4,387 |
| Dec 16, 2024 | 12.89 | 13.00 | 12.89 | 12.97 | 12.96 | 1.09% | 5,248 |
| Dec 13, 2024 | 12.72 | 13.00 | 12.64 | 12.83 | 12.82 | 0.23% | 6,476 |
| Dec 12, 2024 | 12.75 | 13.01 | 12.57 | 12.80 | 12.79 | -0.23% | 9,674 |
| Dec 11, 2024 | 13.20 | 13.20 | 12.83 | 12.83 | 12.82 | -4.18% | 18,313 |
| Dec 10, 2024 | 13.22 | 13.39 | 12.73 | 13.39 | 13.38 | -1.62% | 12,299 |
| Dec 9, 2024 | 14.00 | 14.00 | 13.18 | 13.61 | 13.60 | -3.68% | 24,183 |
| Dec 6, 2024 | 14.60 | 14.80 | 14.11 | 14.13 | 14.12 | -3.22% | 17,505 |
| Dec 5, 2024 | 14.72 | 14.93 | 14.60 | 14.60 | 14.59 | -0.95% | 10,215 |
| Dec 4, 2024 | 14.78 | 14.96 | 14.74 | 14.74 | 14.73 | -0.07% | 12,416 |
| Dec 3, 2024 | 14.92 | 15.25 | 14.39 | 14.75 | 14.74 | 1.86% | 21,518 |
| Dec 2, 2024 | 14.50 | 14.59 | 14.25 | 14.48 | 14.47 | 1.19% | 13,215 |
| Nov 29, 2024 | 13.62 | 14.31 | 13.62 | 14.31 | 14.30 | 6.00% | 7,381 |
| Nov 27, 2024 | 13.39 | 13.69 | 13.27 | 13.50 | 13.49 | 1.28% | 13,713 |
| Nov 26, 2024 | 13.41 | 13.66 | 13.33 | 13.33 | 13.32 | -0.52% | 13,105 |
| Nov 25, 2024 | 13.34 | 13.80 | 13.13 | 13.40 | 13.39 | -0.59% | 10,586 |
| Nov 22, 2024 | 13.00 | 13.49 | 12.98 | 13.48 | 13.47 | 3.77% | 9,926 |
| Nov 21, 2024 | 12.84 | 13.01 | 12.48 | 12.99 | 12.98 | 0.70% | 11,324 |
| Nov 20, 2024 | 12.25 | 12.97 | 12.25 | 12.90 | 12.89 | 5.31% | 23,660 |
| Nov 19, 2024 | 12.20 | 12.25 | 11.98 | 12.25 | 12.24 | 0.82% | 7,728 |
| Nov 18, 2024 | 11.83 | 12.21 | 11.83 | 12.15 | 12.14 | 0.83% | 10,037 |
| Nov 15, 2024 | 11.73 | 12.14 | 11.59 | 12.05 | 12.04 | 3.43% | 24,328 |
| Nov 14, 2024 | 11.45 | 11.68 | 11.45 | 11.65 | 11.64 | 2.10% | 6,047 |
| Nov 13, 2024 | 11.26 | 11.41 | 11.23 | 11.41 | 11.40 | 0.35% | 4,058 |
| Nov 12, 2024 | 11.18 | 11.37 | 11.15 | 11.37 | 11.36 | 1.79% | 23,516 |
| Nov 11, 2024 | 10.54 | 11.26 | 10.54 | 11.17 | 11.16 | 4.98% | 14,182 |
| Nov 8, 2024 | 10.67 | 10.74 | 10.64 | 10.64 | 10.63 | -0.56% | 4,255 |
| Nov 7, 2024 | 10.95 | 10.95 | 10.69 | 10.70 | 10.69 | -3.52% | 24,441 |
| Nov 6, 2024 | 10.83 | 11.25 | 10.78 | 11.09 | 11.08 | 2.31% | 24,772 |
| Nov 5, 2024 | 10.85 | 10.85 | 10.59 | 10.84 | 10.83 | 0.37% | 14,500 |
| Nov 4, 2024 | 10.80 | 10.82 | 10.50 | 10.80 | 10.79 | 0.65% | 14,439 |
| Nov 1, 2024 | 10.59 | 10.73 | 10.59 | 10.73 | 10.72 | -0.19% | 2,829 |
| Oct 31, 2024 | 10.58 | 10.77 | 10.45 | 10.75 | 10.74 | 3.86% | 8,109 |
| Oct 30, 2024 | 10.10 | 10.35 | 10.10 | 10.35 | 10.34 | 1.67% | 24,331 |
| Oct 29, 2024 | 10.10 | 10.18 | 10.05 | 10.18 | 10.17 | 0.59% | 10,643 |
| Oct 28, 2024 | 10.10 | 10.28 | 10.00 | 10.12 | 10.11 | -1.17% | 9,144 |
| Oct 25, 2024 | 10.36 | 10.39 | 10.22 | 10.24 | 10.23 | -0.39% | 6,860 |
| Oct 24, 2024 | 10.07 | 10.35 | 9.99 | 10.28 | 10.27 | 0.19% | 12,554 |
| Oct 23, 2024 | 10.14 | 10.28 | 10.08 | 10.26 | 10.25 | -0.68% | 13,972 |
| Oct 22, 2024 | 10.56 | 10.56 | 10.14 | 10.33 | 10.32 | -1.53% | 13,191 |
| Oct 21, 2024 | 10.34 | 10.56 | 10.23 | 10.49 | 10.48 | 1.35% | 4,300 |
| Oct 18, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.34 | - | 1,732 |
| Oct 17, 2024 | 10.49 | 10.56 | 10.23 | 10.35 | 10.34 | -2.17% | 12,239 |
| Oct 16, 2024 | 10.58 | 10.58 | 10.30 | 10.58 | 10.57 | 0.57% | 17,801 |
| Oct 15, 2024 | 10.40 | 10.52 | 10.35 | 10.52 | 10.51 | 0.57% | 2,552 |
| Oct 14, 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.45 | -1.04% | 1,202 |
| Oct 11, 2024 | 10.44 | 10.57 | 10.35 | 10.57 | 10.56 | 0.96% | 8,894 |
| Oct 10, 2024 | 10.47 | 10.47 | 10.37 | 10.47 | 10.46 | -1.04% | 1,744 |
| Oct 9, 2024 | 10.61 | 10.61 | 10.36 | 10.58 | 10.57 | 0.76% | 10,460 |
| Oct 8, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.49 | -0.94% | 1,459 |
| Oct 7, 2024 | 10.61 | 10.77 | 10.51 | 10.60 | 10.59 | -1.12% | 6,869 |
| Oct 4, 2024 | 10.65 | 10.80 | 10.52 | 10.72 | 10.71 | 1.61% | 13,713 |
| Oct 3, 2024 | 10.47 | 10.63 | 10.47 | 10.55 | 10.54 | -0.09% | 1,314 |
| Oct 2, 2024 | 10.56 | 10.61 | 10.35 | 10.56 | 10.55 | -0.47% | 7,183 |
| Oct 1, 2024 | 10.65 | 10.65 | 10.59 | 10.61 | 10.60 | -0.38% | 6,836 |
| Sep 30, 2024 | 10.66 | 10.67 | 10.54 | 10.65 | 10.64 | -0.19% | 4,957 |
| Sep 27, 2024 | 10.60 | 10.82 | 10.53 | 10.67 | 10.66 | -0.19% | 19,496 |
| Sep 26, 2024 | 10.34 | 10.75 | 10.28 | 10.69 | 10.68 | 3.38% | 15,337 |
| Sep 25, 2024 | 10.50 | 10.50 | 10.29 | 10.34 | 10.33 | -3.00% | 12,218 |
| Sep 24, 2024 | 10.52 | 10.86 | 10.52 | 10.66 | 10.65 | -1.57% | 10,583 |
| Sep 23, 2024 | 10.85 | 10.85 | 10.66 | 10.83 | 10.82 | -1.72% | 6,455 |
| Sep 20, 2024 | 10.66 | 11.02 | 10.45 | 11.02 | 11.01 | 3.67% | 22,355 |
| Sep 19, 2024 | 10.66 | 10.66 | 10.52 | 10.63 | 10.54 | 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 | 10.36 | -1.97% | 7,079 |
| Sep 16, 2024 | 10.69 | 10.77 | 10.61 | 10.65 | 10.56 | -1.11% | 5,227 |
| Sep 13, 2024 | 10.57 | 10.77 | 10.57 | 10.77 | 10.68 | 0.19% | 2,278 |
| Sep 12, 2024 | 10.29 | 10.75 | 10.29 | 10.75 | 10.66 | 3.86% | 34,116 |
| Sep 11, 2024 | 10.12 | 10.35 | 10.00 | 10.35 | 10.27 | 3.09% | 9,625 |
| Sep 10, 2024 | 10.25 | 10.25 | 10.00 | 10.04 | 9.96 | -2.05% | 1,889 |
| Sep 9, 2024 | 10.00 | 10.29 | 9.86 | 10.25 | 10.17 | -0.10% | 18,513 |