First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
8.42
-1.18 (-12.29%)
At close: Aug 10, 2026, 4:00 PM EDT
8.42
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT
First Guaranty Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.49 | 9.50 | 8.83 | 8.83 | - | -8.02% | 13,728 |
| Aug 7, 2026 | 9.56 | 9.60 | 9.51 | 9.60 | 9.60 | 0.42% | 10,587 |
| Aug 6, 2026 | 9.35 | 9.57 | 9.35 | 9.56 | 9.56 | 1.70% | 14,746 |
| Aug 5, 2026 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | -2.59% | 8,372 |
| Aug 4, 2026 | 9.77 | 9.84 | 9.65 | 9.65 | 9.65 | -0.92% | 11,160 |
| Aug 3, 2026 | 9.72 | 9.88 | 9.69 | 9.74 | 9.74 | 1.56% | 10,682 |
| Jul 31, 2026 | 9.56 | 9.70 | 9.51 | 9.59 | 9.59 | 0.31% | 13,465 |
| Jul 30, 2026 | 9.38 | 9.64 | 9.38 | 9.56 | 9.56 | 2.25% | 13,134 |
| Jul 29, 2026 | 9.64 | 9.69 | 9.30 | 9.35 | 9.35 | -3.01% | 18,270 |
| Jul 28, 2026 | 9.36 | 9.68 | 9.36 | 9.64 | 9.64 | 2.99% | 24,909 |
| Jul 27, 2026 | 9.42 | 9.61 | 9.33 | 9.36 | 9.36 | 0.75% | 14,231 |
| Jul 24, 2026 | 9.19 | 9.49 | 8.99 | 9.29 | 9.29 | 0.32% | 57,157 |
| Jul 23, 2026 | 9.21 | 9.34 | 9.21 | 9.26 | 9.26 | -0.32% | 7,897 |
| Jul 22, 2026 | 9.39 | 9.40 | 9.21 | 9.29 | 9.29 | -1.06% | 16,798 |
| Jul 21, 2026 | 9.31 | 9.48 | 9.25 | 9.39 | 9.39 | 0.86% | 12,789 |
| Jul 20, 2026 | 10.00 | 10.10 | 9.23 | 9.31 | 9.31 | -6.71% | 26,282 |
| Jul 17, 2026 | 10.11 | 10.27 | 9.85 | 9.98 | 9.98 | -2.44% | 53,753 |
| Jul 16, 2026 | 10.03 | 10.52 | 9.92 | 10.23 | 10.23 | 2.20% | 30,390 |
| Jul 15, 2026 | 9.96 | 10.20 | 9.93 | 10.01 | 10.01 | -0.05% | 42,873 |
| Jul 14, 2026 | 9.90 | 10.07 | 9.83 | 10.02 | 10.02 | 0.96% | 54,319 |
| Jul 13, 2026 | 10.00 | 10.10 | 9.88 | 9.92 | 9.92 | -0.20% | 51,236 |
| Jul 10, 2026 | 9.80 | 9.99 | 9.55 | 9.94 | 9.94 | 1.02% | 35,180 |
| Jul 9, 2026 | 9.71 | 9.92 | 9.63 | 9.84 | 9.84 | 0.82% | 25,605 |
| Jul 8, 2026 | 9.80 | 9.90 | 9.68 | 9.76 | 9.76 | -1.21% | 37,064 |
| Jul 7, 2026 | 9.94 | 10.10 | 9.70 | 9.88 | 9.88 | -0.50% | 45,226 |
| Jul 6, 2026 | 10.10 | 10.10 | 9.66 | 9.93 | 9.93 | -0.70% | 29,107 |
| Jul 2, 2026 | 10.28 | 10.62 | 9.83 | 10.00 | 10.00 | -0.60% | 41,167 |
| Jul 1, 2026 | 10.07 | 10.21 | 9.70 | 10.06 | 10.06 | -0.10% | 39,538 |
| Jun 30, 2026 | 10.61 | 10.84 | 10.01 | 10.07 | 10.07 | -5.62% | 89,673 |
| Jun 29, 2026 | 10.89 | 10.89 | 10.43 | 10.67 | 10.67 | -0.47% | 50,999 |
| Jun 26, 2026 | 9.85 | 10.98 | 9.62 | 10.72 | 10.72 | 10.52% | 810,376 |
| Jun 25, 2026 | 10.61 | 10.78 | 9.70 | 9.71 | 9.70 | -8.05% | 50,627 |
| Jun 24, 2026 | 10.64 | 10.90 | 10.49 | 10.56 | 10.55 | 0.86% | 26,626 |
| Jun 23, 2026 | 10.48 | 10.52 | 10.29 | 10.47 | 10.46 | 0.77% | 18,974 |
| Jun 22, 2026 | 10.60 | 10.79 | 10.35 | 10.39 | 10.38 | -1.98% | 29,239 |
| Jun 18, 2026 | 10.44 | 10.84 | 10.44 | 10.60 | 10.59 | 1.34% | 28,254 |
| Jun 17, 2026 | 10.35 | 10.50 | 10.19 | 10.46 | 10.45 | 3.16% | 15,272 |
| Jun 16, 2026 | 10.54 | 10.61 | 10.13 | 10.14 | 10.13 | -3.52% | 24,738 |
| Jun 15, 2026 | 10.93 | 11.02 | 10.50 | 10.51 | 10.50 | -1.41% | 27,199 |
| Jun 12, 2026 | 10.48 | 10.75 | 10.29 | 10.66 | 10.65 | 0.57% | 36,145 |
| Jun 11, 2026 | 10.11 | 10.86 | 10.11 | 10.60 | 10.59 | 4.64% | 24,383 |
| Jun 10, 2026 | 10.06 | 10.36 | 9.98 | 10.13 | 10.12 | 1.91% | 30,921 |
| Jun 9, 2026 | 9.66 | 10.09 | 9.66 | 9.94 | 9.93 | 1.43% | 24,781 |
| Jun 8, 2026 | 9.71 | 9.81 | 9.49 | 9.80 | 9.79 | 0.82% | 10,175 |
| Jun 5, 2026 | 9.32 | 9.76 | 9.31 | 9.72 | 9.71 | 2.75% | 16,277 |
| Jun 4, 2026 | 9.52 | 9.68 | 9.35 | 9.46 | 9.45 | -0.11% | 14,604 |
| Jun 3, 2026 | 9.35 | 9.64 | 9.32 | 9.47 | 9.46 | 0.96% | 20,143 |
| Jun 2, 2026 | 9.64 | 9.69 | 9.36 | 9.38 | 9.37 | -2.39% | 12,220 |
| Jun 1, 2026 | 9.68 | 9.92 | 9.56 | 9.61 | 9.60 | 0.52% | 18,133 |
| May 29, 2026 | 10.12 | 10.12 | 9.56 | 9.56 | 9.55 | -5.25% | 34,152 |