First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
10.13
+0.19 (1.91%)
Jun 10, 2026, 4:00 PM EDT - Market closed
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 10.06 | 10.36 | 9.98 | 10.13 | 10.13 | 1.91% | 30,921 |
| Jun 9, 2026 | 9.66 | 10.09 | 9.66 | 9.94 | 9.94 | 1.43% | 24,761 |
| Jun 8, 2026 | 9.71 | 9.81 | 9.49 | 9.80 | 9.80 | 0.82% | 10,175 |
| Jun 5, 2026 | 9.32 | 9.76 | 9.31 | 9.72 | 9.72 | 2.75% | 16,277 |
| Jun 4, 2026 | 9.52 | 9.68 | 9.35 | 9.46 | 9.46 | -0.11% | 14,604 |
| Jun 3, 2026 | 9.35 | 9.64 | 9.32 | 9.47 | 9.47 | 0.96% | 20,143 |
| Jun 2, 2026 | 9.64 | 9.69 | 9.36 | 9.38 | 9.38 | -2.39% | 12,220 |
| Jun 1, 2026 | 9.68 | 9.92 | 9.56 | 9.61 | 9.61 | 0.52% | 17,727 |
| May 29, 2026 | 10.12 | 10.12 | 9.56 | 9.56 | 9.56 | -5.25% | 34,147 |
| May 28, 2026 | 10.36 | 10.36 | 9.82 | 10.09 | 10.09 | -2.61% | 35,403 |
| May 27, 2026 | 9.50 | 10.36 | 9.50 | 10.36 | 10.36 | 9.40% | 49,877 |
| May 26, 2026 | 8.89 | 9.91 | 8.72 | 9.47 | 9.47 | 7.25% | 113,430 |
| May 22, 2026 | 8.90 | 8.90 | 8.73 | 8.83 | 8.83 | -0.79% | 2,076 |
| May 21, 2026 | 8.90 | 8.90 | 8.82 | 8.90 | 8.90 | - | 11,407 |
| May 20, 2026 | 8.84 | 8.90 | 8.79 | 8.90 | 8.90 | 0.23% | 4,001 |
| May 19, 2026 | 8.88 | 8.95 | 8.69 | 8.88 | 8.88 | 0.68% | 14,990 |
| May 18, 2026 | 9.16 | 9.17 | 8.78 | 8.82 | 8.82 | -2.22% | 89,003 |
| May 15, 2026 | 9.10 | 9.10 | 8.94 | 9.02 | 9.02 | -1.53% | 8,179 |
| May 14, 2026 | 9.06 | 9.16 | 8.83 | 9.16 | 9.16 | 0.60% | 12,123 |
| May 13, 2026 | 8.73 | 9.11 | 8.71 | 9.11 | 9.11 | -0.16% | 8,382 |
| May 12, 2026 | 9.14 | 9.19 | 8.88 | 9.12 | 9.12 | -0.22% | 9,799 |
| May 11, 2026 | 9.34 | 9.42 | 9.09 | 9.14 | 9.14 | -2.25% | 21,519 |
| May 8, 2026 | 9.45 | 9.45 | 9.33 | 9.35 | 9.35 | -0.64% | 7,211 |
| May 7, 2026 | 9.45 | 9.49 | 9.37 | 9.41 | 9.41 | 0.43% | 6,219 |
| May 6, 2026 | 9.38 | 9.62 | 9.32 | 9.37 | 9.37 | 0.64% | 132,333 |
| May 5, 2026 | 9.02 | 9.39 | 9.00 | 9.31 | 9.31 | 3.44% | 25,398 |
| May 4, 2026 | 9.17 | 9.17 | 8.85 | 9.00 | 9.00 | -2.70% | 40,958 |
| May 1, 2026 | 9.45 | 9.45 | 8.80 | 9.25 | 9.25 | -2.43% | 62,497 |
| Apr 30, 2026 | 9.22 | 9.74 | 9.20 | 9.48 | 9.48 | 3.21% | 104,814 |
| Apr 29, 2026 | 8.99 | 9.56 | 8.91 | 9.19 | 9.19 | 0.93% | 218,356 |
| Apr 28, 2026 | 8.61 | 9.31 | 8.52 | 9.10 | 9.10 | 8.33% | 102,214 |
| Apr 27, 2026 | 9.05 | 9.05 | 8.32 | 8.40 | 8.40 | -7.89% | 38,202 |
| Apr 24, 2026 | 9.43 | 9.50 | 9.06 | 9.12 | 9.12 | -3.49% | 40,307 |
| Apr 23, 2026 | 9.73 | 9.73 | 9.30 | 9.45 | 9.45 | -1.97% | 28,846 |
| Apr 22, 2026 | 9.64 | 9.99 | 9.62 | 9.64 | 9.64 | -0.41% | 10,098 |
| Apr 21, 2026 | 9.72 | 9.81 | 9.34 | 9.68 | 9.68 | -1.12% | 16,845 |
| Apr 20, 2026 | 9.77 | 9.81 | 9.77 | 9.79 | 9.79 | -0.20% | 2,463 |
| Apr 17, 2026 | 9.68 | 9.81 | 9.68 | 9.81 | 9.81 | 1.13% | 7,460 |
| Apr 16, 2026 | 9.55 | 9.85 | 9.51 | 9.70 | 9.70 | 1.57% | 11,903 |
| Apr 15, 2026 | 9.73 | 9.73 | 9.55 | 9.55 | 9.55 | -1.85% | 1,651 |
| Apr 14, 2026 | 9.60 | 9.80 | 9.32 | 9.73 | 9.73 | 2.42% | 19,550 |
| Apr 13, 2026 | 9.75 | 9.77 | 9.50 | 9.50 | 9.50 | -2.86% | 4,623 |
| Apr 10, 2026 | 9.70 | 9.97 | 9.70 | 9.78 | 9.78 | -0.20% | 5,606 |
| Apr 9, 2026 | 9.57 | 9.97 | 9.57 | 9.80 | 9.80 | 2.40% | 32,553 |
| Apr 8, 2026 | 9.65 | 9.65 | 9.54 | 9.57 | 9.57 | 0.74% | 24,042 |
| Apr 7, 2026 | 9.64 | 10.08 | 9.48 | 9.50 | 9.50 | -1.04% | 8,110 |
| Apr 6, 2026 | 9.40 | 9.65 | 9.40 | 9.60 | 9.60 | 4.35% | 34,308 |
| Apr 2, 2026 | 8.56 | 9.35 | 8.56 | 9.20 | 9.20 | 4.43% | 35,612 |
| Apr 1, 2026 | 8.08 | 8.83 | 8.08 | 8.81 | 8.81 | 8.50% | 20,819 |
| Mar 31, 2026 | 8.06 | 8.32 | 7.99 | 8.12 | 8.12 | 3.57% | 12,701 |