Skip to main content
First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
4.410
-0.390 (-8.12%)
At close: Dec 5, 2025, 4:00 PM EST
4.555
+0.145 (3.29%)
After-hours: Dec 5, 2025, 6:13 PM EST

First Guaranty Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254.804.804.314.414.41-8.12%26,363
Dec 4, 20255.085.084.754.804.80-5.51%29,436
Dec 3, 20255.085.084.965.085.082.21%3,114
Dec 2, 20254.955.074.914.974.97-1.49%31,515
Dec 1, 20254.795.174.795.055.055.32%14,073
Nov 28, 20254.874.884.684.794.79-0.21%17,528
Nov 26, 20254.914.944.804.804.80-2.83%38,024
Nov 25, 20254.954.954.804.944.94-0.70%37,101
Nov 24, 20255.065.204.964.984.98-2.45%6,672
Nov 21, 20254.865.254.845.105.105.37%29,395
Nov 20, 20255.365.384.764.844.84-0.62%65,949
Nov 19, 20255.205.204.754.874.87-7.06%43,707
Nov 18, 20255.205.445.195.245.242.44%8,831
Nov 17, 20255.885.885.105.125.12-10.58%35,523
Nov 14, 20256.096.095.725.725.72-6.84%9,570
Nov 13, 20256.286.306.056.146.14-1.60%18,912
Nov 12, 20256.096.366.036.246.242.46%10,669
Nov 11, 20255.896.095.836.096.092.87%13,251
Nov 10, 20256.006.555.905.925.922.32%42,279
Nov 7, 20255.705.865.655.795.791.51%4,864
Nov 6, 20255.776.095.645.705.70-1.21%16,230
Nov 5, 20255.795.805.705.775.77-0.69%29,269
Nov 4, 20256.156.465.815.815.81-6.44%15,622
Nov 3, 20256.707.006.156.216.21-5.34%13,801
Oct 31, 20256.667.046.366.566.56-1.20%12,863
Oct 30, 20258.118.116.646.646.64-17.52%53,509
Oct 29, 20258.108.108.058.058.05-0.28%4,665
Oct 28, 20258.008.138.008.078.07-1.43%2,114
Oct 27, 20257.948.247.948.198.192.63%15,632
Oct 24, 20258.018.017.957.987.980.76%7,024
Oct 23, 20258.078.087.887.927.92-1.00%15,312
Oct 22, 20258.208.208.008.008.00-2.79%18,784
Oct 21, 20257.938.237.938.238.232.49%10,411
Oct 20, 20257.768.067.748.038.033.21%4,714
Oct 17, 20257.887.887.757.787.78-1.27%17,698
Oct 16, 20258.408.407.887.887.88-6.41%13,933
Oct 15, 20258.608.608.428.428.42-3.22%10,174
Oct 14, 20258.628.708.538.708.701.40%4,122
Oct 13, 20258.798.968.408.588.58-3.60%11,329
Oct 10, 20259.309.308.908.908.90-4.51%11,712
Oct 9, 20259.119.368.959.329.323.10%5,059
Oct 8, 20258.999.308.919.049.041.38%17,118
Oct 7, 20258.879.008.878.928.92-0.48%11,072
Oct 6, 20258.758.988.688.968.961.59%15,831
Oct 3, 20258.248.878.248.828.8212.21%47,065
Oct 2, 20258.008.017.857.867.86-1.81%14,476
Oct 1, 20258.028.027.948.018.01-0.19%5,088
Sep 30, 20258.078.258.028.028.02-1.23%2,647
Sep 29, 20258.088.128.058.128.120.62%4,218
Sep 26, 20258.188.188.028.078.07-2.18%8,679
Sep 25, 20258.158.258.148.258.250.12%6,532
Sep 24, 20258.248.248.218.248.24-0.96%1,663
Sep 23, 20258.208.328.138.328.320.48%767
Sep 22, 20258.288.288.288.288.270.36%435
Sep 19, 20258.188.338.188.258.240.86%6,704
Sep 18, 20258.188.188.078.188.170.74%7,345
Sep 17, 20258.188.198.128.128.11-0.73%3,130
Sep 16, 20258.118.208.118.188.170.86%2,130
Sep 15, 20258.248.258.118.118.10-0.49%2,641
Sep 12, 20258.308.308.158.158.14-0.85%2,288
Sep 11, 20258.308.308.198.228.21-1.56%8,951
Sep 10, 20258.358.378.278.358.340.36%4,294
Sep 9, 20258.488.688.118.328.31-2.80%19,959
Sep 8, 20258.698.748.568.568.55-0.12%3,572
Sep 5, 20258.568.688.568.578.56-0.23%2,785
Sep 4, 20258.508.688.508.598.581.78%13,395
Sep 3, 20258.418.508.418.448.43-0.24%2,096
Sep 2, 20258.288.508.288.468.450.48%2,746
Aug 29, 20258.058.428.008.428.416.45%13,017
Aug 28, 20258.058.057.917.917.90-0.38%9,882
Aug 27, 20257.958.097.947.947.93-0.13%13,448
Aug 26, 20257.878.047.877.957.941.91%4,825
Aug 25, 20257.838.057.787.807.79-0.50%28,983
Aug 22, 20257.807.967.807.847.831.82%2,978
Aug 21, 20258.038.047.707.707.69-4.11%6,774
Aug 20, 20258.018.087.958.038.021.01%2,554
Aug 19, 20258.018.017.957.957.94-0.75%4,281
Aug 18, 20258.308.308.018.018.00-1.35%6,638
Aug 15, 20258.418.418.128.128.11-1,492
Aug 14, 20258.028.148.028.128.111.00%2,224
Aug 13, 20258.268.268.048.048.03-3.13%3,285
Aug 12, 20258.198.358.078.308.293.75%1,772
Aug 11, 20258.008.028.008.007.99-0.87%2,002
Aug 8, 20258.118.118.048.078.060.25%1,850
Aug 7, 20257.978.117.978.058.04-6,405
Aug 6, 20258.108.257.858.058.04-1.71%9,568
Aug 5, 20258.418.418.198.198.180.61%1,131
Aug 4, 20258.148.148.148.148.131.12%1,120
Aug 1, 20258.268.398.058.058.04-7.04%10,388
Jul 31, 20258.738.738.578.668.650.12%2,068
Jul 30, 20258.848.908.658.658.64-2.81%5,957
Jul 29, 20258.568.908.568.908.894.09%1,154
Jul 28, 20258.638.848.548.558.54-0.35%1,942
Jul 25, 20258.509.188.508.588.570.82%3,370
Jul 24, 20258.688.688.518.518.50-1.68%6,792
Jul 23, 20259.199.198.668.668.640.41%2,283
Jul 22, 20258.898.958.598.628.61-3.58%5,654
Jul 21, 20258.708.998.708.948.933.35%4,546
Jul 18, 20259.059.058.658.658.641.76%3,178
Jul 17, 20258.538.708.508.508.49-0.35%7,958