First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
7.86
-0.23 (-2.84%)
Oct 14, 2026, 9:51 AM EDT - Market open
First Guaranty Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.07 | 8.07 | 7.86 | 7.86 | 7.86 | -2.84% | 1,777 |
| Oct 13, 2026 | 8.38 | 8.39 | 8.09 | 8.09 | 8.09 | -3.35% | 61,845 |
| Oct 12, 2026 | 8.58 | 8.58 | 8.23 | 8.37 | 8.37 | 0.36% | 11,748 |
| Oct 9, 2026 | 8.35 | 8.42 | 8.25 | 8.34 | 8.34 | -1.65% | 11,741 |
| Oct 8, 2026 | 8.28 | 8.52 | 8.07 | 8.48 | 8.48 | 2.42% | 29,801 |
| Oct 7, 2026 | 8.45 | 8.57 | 8.25 | 8.28 | 8.28 | -2.59% | 17,636 |
| Oct 6, 2026 | 8.79 | 8.79 | 8.36 | 8.50 | 8.50 | -2.30% | 15,398 |
| Oct 5, 2026 | 8.38 | 8.93 | 8.22 | 8.70 | 8.70 | 4.69% | 57,265 |
| 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 |
| Aug 24, 2026 | 8.77 | 9.01 | 8.68 | 8.74 | 8.73 | -0.34% | 17,288 |
| Aug 21, 2026 | 9.20 | 9.20 | 8.76 | 8.77 | 8.76 | -3.63% | 9,460 |
| Aug 20, 2026 | 8.96 | 9.10 | 8.83 | 9.10 | 9.09 | -0.33% | 32,194 |
| Aug 19, 2026 | 9.08 | 9.25 | 8.75 | 9.13 | 9.12 | 0.88% | 31,766 |
| Aug 18, 2026 | 8.29 | 9.06 | 8.29 | 9.05 | 9.04 | 9.17% | 21,967 |
| Aug 17, 2026 | 8.32 | 8.37 | 8.26 | 8.29 | 8.28 | -0.24% | 24,727 |
| Aug 14, 2026 | 8.34 | 8.34 | 8.27 | 8.31 | 8.30 | 0.24% | 5,420 |
| Aug 13, 2026 | 8.38 | 8.49 | 8.26 | 8.29 | 8.28 | -1.19% | 32,959 |
| Aug 12, 2026 | 8.43 | 8.52 | 8.23 | 8.39 | 8.38 | -0.47% | 16,271 |
| Aug 11, 2026 | 8.42 | 8.59 | 8.42 | 8.43 | 8.42 | 0.12% | 8,400 |
| Aug 10, 2026 | 9.49 | 9.50 | 8.41 | 8.42 | 8.41 | -12.29% | 46,829 |
| Aug 7, 2026 | 9.56 | 9.60 | 9.51 | 9.60 | 9.59 | 0.42% | 10,597 |
| Aug 6, 2026 | 9.35 | 9.57 | 9.35 | 9.56 | 9.55 | 1.70% | 14,747 |
| Aug 5, 2026 | 9.65 | 9.65 | 9.40 | 9.40 | 9.39 | -2.59% | 8,372 |