First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
10.44
+0.17 (1.65%)
Nov 3, 2026, 11:04 AM EST - Market open
First Guaranty Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10.33 | 10.39 | 10.33 | 10.44 | 10.44 | 1.66% | 3,749 |
| Nov 2, 2026 | 9.76 | 10.50 | 9.76 | 10.27 | 10.27 | 7.09% | 55,507 |
| Oct 30, 2026 | 9.70 | 9.98 | 9.49 | 9.59 | 9.59 | -1.84% | 35,137 |
| Oct 29, 2026 | 9.37 | 9.79 | 9.31 | 9.77 | 9.77 | 4.49% | 36,614 |
| Oct 28, 2026 | 8.89 | 9.38 | 8.66 | 9.35 | 9.35 | 5.17% | 28,756 |
| Oct 27, 2026 | 8.81 | 8.92 | 8.59 | 8.89 | 8.89 | 2.07% | 31,208 |
| Oct 26, 2026 | 8.99 | 9.20 | 8.69 | 8.71 | 8.71 | -2.57% | 35,212 |
| Oct 23, 2026 | 8.44 | 8.94 | 8.44 | 8.94 | 8.94 | 5.92% | 21,411 |
| Oct 22, 2026 | 8.29 | 8.48 | 8.29 | 8.44 | 8.44 | 2.68% | 11,574 |
| Oct 21, 2026 | 8.26 | 8.36 | 8.14 | 8.22 | 8.22 | -0.84% | 16,535 |
| Oct 20, 2026 | 8.34 | 8.45 | 8.29 | 8.29 | 8.29 | 0.97% | 7,234 |
| Oct 19, 2026 | 8.26 | 8.33 | 8.18 | 8.21 | 8.21 | -0.12% | 16,571 |
| Oct 16, 2026 | 8.13 | 8.36 | 8.13 | 8.22 | 8.22 | 0.74% | 11,401 |
| Oct 15, 2026 | 8.04 | 8.26 | 8.02 | 8.16 | 8.16 | 2.64% | 11,438 |
| Oct 14, 2026 | 8.07 | 8.07 | 7.79 | 7.95 | 7.95 | -1.73% | 19,591 |
| Oct 13, 2026 | 8.38 | 8.39 | 8.09 | 8.09 | 8.09 | -3.35% | 61,849 |
| Oct 12, 2026 | 8.58 | 8.58 | 8.23 | 8.37 | 8.37 | 0.36% | 11,750 |
| Oct 9, 2026 | 8.35 | 8.42 | 8.25 | 8.34 | 8.34 | -1.65% | 11,742 |
| Oct 8, 2026 | 8.28 | 8.52 | 8.07 | 8.48 | 8.48 | 2.42% | 29,806 |
| Oct 7, 2026 | 8.45 | 8.57 | 8.25 | 8.28 | 8.28 | -2.59% | 17,684 |
| Oct 6, 2026 | 8.79 | 8.79 | 8.36 | 8.50 | 8.50 | -2.30% | 15,765 |
| Oct 5, 2026 | 8.38 | 8.93 | 8.22 | 8.70 | 8.70 | 4.69% | 57,267 |
| Oct 2, 2026 | 8.27 | 8.55 | 8.22 | 8.31 | 8.31 | 1.47% | 26,932 |
| Oct 1, 2026 | 8.04 | 8.26 | 7.76 | 8.19 | 8.19 | 1.24% | 20,733 |
| Sep 30, 2026 | 8.39 | 8.41 | 8.08 | 8.09 | 8.09 | -3.69% | 12,908 |
| Sep 29, 2026 | 8.04 | 8.40 | 8.04 | 8.40 | 8.40 | 3.32% | 15,674 |
| Sep 28, 2026 | 8.02 | 8.13 | 7.92 | 8.13 | 8.13 | 1.50% | 12,318 |
| Sep 25, 2026 | 7.94 | 8.18 | 7.94 | 8.01 | 8.01 | 1.39% | 13,913 |
| Sep 24, 2026 | 7.70 | 7.99 | 7.70 | 7.91 | 7.90 | 3.81% | 14,157 |
| Sep 23, 2026 | 8.44 | 8.57 | 7.62 | 7.62 | 7.61 | -8.96% | 18,020 |
| Sep 22, 2026 | 8.45 | 8.71 | 8.36 | 8.37 | 8.36 | -1.41% | 12,975 |
| Sep 21, 2026 | 8.60 | 8.60 | 8.41 | 8.49 | 8.48 | -1.85% | 13,183 |
| Sep 18, 2026 | 8.59 | 8.88 | 8.46 | 8.65 | 8.64 | -0.35% | 155,894 |
| Sep 17, 2026 | 8.54 | 8.85 | 8.51 | 8.68 | 8.67 | 2.24% | 19,890 |
| Sep 16, 2026 | 8.44 | 8.57 | 8.44 | 8.49 | 8.48 | 0.83% | 16,427 |
| Sep 15, 2026 | 8.36 | 8.43 | 8.33 | 8.42 | 8.41 | 0.72% | 8,677 |
| Sep 14, 2026 | 8.10 | 8.42 | 8.01 | 8.36 | 8.35 | 5.16% | 14,605 |
| Sep 11, 2026 | 8.26 | 8.41 | 7.95 | 7.95 | 7.94 | -3.28% | 19,994 |
| Sep 10, 2026 | 7.85 | 8.22 | 7.85 | 8.22 | 8.21 | 4.71% | 20,692 |
| Sep 9, 2026 | 8.11 | 8.15 | 7.82 | 7.85 | 7.84 | -4.03% | 41,857 |
| Sep 8, 2026 | 8.75 | 8.75 | 8.18 | 8.18 | 8.17 | -4.22% | 12,409 |
| Sep 4, 2026 | 8.42 | 8.64 | 8.41 | 8.54 | 8.53 | 1.18% | 6,976 |
| Sep 3, 2026 | 8.36 | 8.46 | 8.27 | 8.44 | 8.43 | 1.44% | 7,482 |
| Sep 2, 2026 | 8.29 | 8.47 | 8.25 | 8.32 | 8.31 | 0.12% | 12,594 |
| Sep 1, 2026 | 8.50 | 8.50 | 8.30 | 8.31 | 8.30 | -2.12% | 10,389 |
| Aug 31, 2026 | 8.71 | 8.71 | 8.47 | 8.49 | 8.48 | -2.64% | 11,130 |
| Aug 28, 2026 | 8.15 | 8.87 | 8.12 | 8.72 | 8.71 | 7.52% | 42,698 |
| Aug 27, 2026 | 8.21 | 8.25 | 8.05 | 8.11 | 8.10 | -1.10% | 12,938 |
| Aug 26, 2026 | 8.17 | 8.43 | 8.17 | 8.20 | 8.19 | 0.86% | 16,223 |
| Aug 25, 2026 | 8.78 | 8.78 | 7.95 | 8.13 | 8.12 | -6.98% | 22,424 |