First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
7.62
-0.75 (-8.96%)
At close: Sep 23, 2026, 4:00 PM EDT
7.72
+0.10 (1.31%)
After-hours: Sep 23, 2026, 7:27 PM EDT
First Guaranty Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.44 | 8.57 | 7.62 | 7.62 | 7.62 | -8.96% | 18,019 |
| Sep 22, 2026 | 8.45 | 8.71 | 8.36 | 8.37 | 8.37 | -1.41% | 12,901 |
| Sep 21, 2026 | 8.60 | 8.60 | 8.41 | 8.49 | 8.49 | -1.85% | 13,182 |
| Sep 18, 2026 | 8.59 | 8.88 | 8.46 | 8.65 | 8.65 | -0.35% | 155,894 |
| Sep 17, 2026 | 8.54 | 8.85 | 8.51 | 8.68 | 8.68 | 2.24% | 19,890 |
| Sep 16, 2026 | 8.44 | 8.57 | 8.44 | 8.49 | 8.49 | 0.83% | 16,427 |
| Sep 15, 2026 | 8.36 | 8.43 | 8.33 | 8.42 | 8.42 | 0.72% | 8,676 |
| Sep 14, 2026 | 8.10 | 8.42 | 8.01 | 8.36 | 8.36 | 5.16% | 14,604 |
| Sep 11, 2026 | 8.26 | 8.41 | 7.95 | 7.95 | 7.95 | -3.28% | 19,993 |
| Sep 10, 2026 | 7.85 | 8.22 | 7.85 | 8.22 | 8.22 | 4.71% | 20,692 |
| Sep 9, 2026 | 8.11 | 8.15 | 7.82 | 7.85 | 7.85 | -4.03% | 41,857 |
| Sep 8, 2026 | 8.75 | 8.75 | 8.18 | 8.18 | 8.18 | -4.22% | 12,409 |
| Sep 4, 2026 | 8.42 | 8.64 | 8.41 | 8.54 | 8.54 | 1.18% | 6,976 |
| Sep 3, 2026 | 8.36 | 8.46 | 8.27 | 8.44 | 8.44 | 1.44% | 7,482 |
| Sep 2, 2026 | 8.29 | 8.47 | 8.25 | 8.32 | 8.32 | 0.12% | 12,594 |
| Sep 1, 2026 | 8.50 | 8.50 | 8.30 | 8.31 | 8.31 | -2.12% | 10,389 |
| Aug 31, 2026 | 8.71 | 8.71 | 8.47 | 8.49 | 8.49 | -2.64% | 11,130 |
| Aug 28, 2026 | 8.15 | 8.87 | 8.12 | 8.72 | 8.72 | 7.52% | 42,698 |
| Aug 27, 2026 | 8.21 | 8.25 | 8.05 | 8.11 | 8.11 | -1.10% | 12,938 |
| Aug 26, 2026 | 8.17 | 8.43 | 8.17 | 8.20 | 8.20 | 0.86% | 16,223 |
| Aug 25, 2026 | 8.78 | 8.78 | 7.95 | 8.13 | 8.13 | -6.98% | 22,424 |
| Aug 24, 2026 | 8.77 | 9.01 | 8.68 | 8.74 | 8.74 | -0.34% | 17,288 |
| Aug 21, 2026 | 9.20 | 9.20 | 8.76 | 8.77 | 8.77 | -3.63% | 9,460 |
| Aug 20, 2026 | 8.96 | 9.10 | 8.83 | 9.10 | 9.10 | -0.33% | 32,194 |
| Aug 19, 2026 | 9.08 | 9.25 | 8.75 | 9.13 | 9.13 | 0.88% | 31,766 |
| Aug 18, 2026 | 8.29 | 9.06 | 8.29 | 9.05 | 9.05 | 9.17% | 21,967 |
| Aug 17, 2026 | 8.32 | 8.37 | 8.26 | 8.29 | 8.29 | -0.24% | 24,727 |
| Aug 14, 2026 | 8.34 | 8.34 | 8.27 | 8.31 | 8.31 | 0.24% | 5,420 |
| Aug 13, 2026 | 8.38 | 8.49 | 8.26 | 8.29 | 8.29 | -1.19% | 32,959 |
| Aug 12, 2026 | 8.43 | 8.52 | 8.23 | 8.39 | 8.39 | -0.47% | 16,271 |
| Aug 11, 2026 | 8.42 | 8.59 | 8.42 | 8.43 | 8.43 | 0.12% | 8,400 |
| Aug 10, 2026 | 9.49 | 9.50 | 8.41 | 8.42 | 8.42 | -12.29% | 46,829 |
| Aug 7, 2026 | 9.56 | 9.60 | 9.51 | 9.60 | 9.60 | 0.42% | 10,597 |
| Aug 6, 2026 | 9.35 | 9.57 | 9.35 | 9.56 | 9.56 | 1.70% | 14,747 |
| 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% | 11,162 |
| 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% | 13,466 |
| Jul 30, 2026 | 9.38 | 9.64 | 9.38 | 9.56 | 9.56 | 2.25% | 13,135 |
| Jul 29, 2026 | 9.64 | 9.69 | 9.30 | 9.35 | 9.35 | -3.01% | 18,281 |
| 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 |