First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
8.34
-0.27 (-3.14%)
At close: Mar 9, 2026, 4:00 PM EDT
8.25
-0.09 (-1.08%)
After-hours: Mar 9, 2026, 4:10 PM EDT
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.46 | 8.63 | 8.18 | 8.18 | - | -4.99% | 14,114 |
| Mar 6, 2026 | 8.74 | 8.88 | 8.56 | 8.61 | 8.61 | -2.38% | 10,651 |
| Mar 5, 2026 | 8.76 | 8.83 | 8.72 | 8.82 | 8.82 | -0.56% | 8,533 |
| Mar 4, 2026 | 8.79 | 8.87 | 8.67 | 8.87 | 8.87 | 0.68% | 5,969 |
| Mar 3, 2026 | 8.63 | 8.93 | 8.60 | 8.81 | 8.81 | 2.09% | 20,472 |
| Mar 2, 2026 | 8.81 | 8.81 | 8.57 | 8.63 | 8.63 | -2.04% | 17,385 |
| Feb 27, 2026 | 9.13 | 9.27 | 8.81 | 8.81 | 8.81 | -3.93% | 8,569 |
| Feb 26, 2026 | 9.29 | 9.29 | 9.13 | 9.17 | 9.17 | -0.70% | 3,970 |
| Feb 25, 2026 | 9.12 | 9.29 | 9.08 | 9.24 | 9.24 | 1.37% | 7,128 |
| Feb 24, 2026 | 9.14 | 9.15 | 9.10 | 9.11 | 9.11 | 0.28% | 4,788 |
| Feb 23, 2026 | 9.19 | 9.22 | 9.03 | 9.09 | 9.09 | -2.21% | 4,149 |
| Feb 20, 2026 | 9.22 | 9.30 | 9.12 | 9.29 | 9.29 | 0.65% | 12,381 |
| Feb 19, 2026 | 9.14 | 9.30 | 9.03 | 9.23 | 9.23 | 0.33% | 7,973 |
| Feb 18, 2026 | 9.18 | 9.29 | 9.18 | 9.20 | 9.20 | -0.43% | 7,841 |
| Feb 17, 2026 | 9.18 | 9.31 | 9.18 | 9.24 | 9.24 | -0.54% | 15,744 |
| Feb 13, 2026 | 8.89 | 9.31 | 8.76 | 9.29 | 9.29 | 5.69% | 27,758 |
| Feb 12, 2026 | 9.17 | 9.20 | 8.77 | 8.79 | 8.79 | -4.46% | 15,489 |
| Feb 11, 2026 | 9.29 | 9.29 | 9.13 | 9.20 | 9.20 | - | 5,545 |
| Feb 10, 2026 | 9.25 | 9.30 | 9.20 | 9.20 | 9.20 | -0.33% | 12,077 |
| Feb 9, 2026 | 8.95 | 9.23 | 8.95 | 9.23 | 9.23 | 3.36% | 6,058 |
| Feb 6, 2026 | 8.93 | 9.09 | 8.85 | 8.93 | 8.93 | -0.33% | 16,701 |
| Feb 5, 2026 | 8.99 | 9.13 | 8.88 | 8.96 | 8.96 | -0.67% | 10,302 |
| Feb 4, 2026 | 8.95 | 9.03 | 8.92 | 9.02 | 9.02 | 1.69% | 13,634 |
| Feb 3, 2026 | 9.19 | 9.19 | 8.84 | 8.87 | 8.87 | -4.21% | 16,849 |
| Feb 2, 2026 | 8.48 | 9.41 | 8.40 | 9.26 | 9.26 | 9.85% | 45,071 |
| Jan 30, 2026 | 8.45 | 8.47 | 8.30 | 8.43 | 8.43 | 0.12% | 8,886 |
| Jan 29, 2026 | 8.39 | 8.45 | 8.31 | 8.42 | 8.42 | -0.24% | 9,719 |
| Jan 28, 2026 | 8.38 | 8.44 | 8.38 | 8.44 | 8.44 | 0.60% | 4,765 |
| Jan 27, 2026 | 8.18 | 8.39 | 8.18 | 8.39 | 8.39 | 1.82% | 3,377 |
| Jan 26, 2026 | 8.19 | 8.28 | 8.15 | 8.24 | 8.24 | 0.61% | 7,898 |
| Jan 23, 2026 | 8.29 | 8.33 | 8.02 | 8.19 | 8.19 | -1.44% | 17,515 |
| Jan 22, 2026 | 8.20 | 8.37 | 8.11 | 8.31 | 8.31 | 0.97% | 16,034 |
| Jan 21, 2026 | 8.03 | 8.30 | 8.01 | 8.23 | 8.23 | 0.37% | 7,469 |
| Jan 20, 2026 | 8.00 | 8.29 | 8.00 | 8.20 | 8.20 | 1.99% | 19,310 |
| Jan 16, 2026 | 7.91 | 8.13 | 7.85 | 8.04 | 8.04 | 1.52% | 34,285 |
| Jan 15, 2026 | 7.50 | 7.96 | 7.50 | 7.92 | 7.92 | 4.07% | 22,489 |
| Jan 14, 2026 | 7.62 | 7.64 | 7.51 | 7.61 | 7.61 | -0.13% | 7,452 |
| Jan 13, 2026 | 7.60 | 7.75 | 7.52 | 7.62 | 7.62 | 0.26% | 23,466 |
| Jan 12, 2026 | 7.53 | 7.60 | 7.17 | 7.60 | 7.60 | - | 27,286 |
| Jan 9, 2026 | 7.36 | 7.65 | 7.36 | 7.60 | 7.60 | 2.70% | 28,084 |
| Jan 8, 2026 | 7.43 | 7.44 | 7.11 | 7.40 | 7.40 | -0.27% | 31,191 |
| Jan 7, 2026 | 7.39 | 7.70 | 7.35 | 7.42 | 7.42 | -0.80% | 48,023 |
| Jan 6, 2026 | 6.58 | 7.70 | 6.55 | 7.48 | 7.48 | 16.15% | 67,488 |
| Jan 5, 2026 | 5.60 | 6.51 | 5.60 | 6.44 | 6.44 | 19.70% | 73,117 |
| Jan 2, 2026 | 5.36 | 5.40 | 5.35 | 5.38 | 5.38 | 0.19% | 4,445 |
| Dec 31, 2025 | 5.41 | 5.44 | 5.31 | 5.37 | 5.37 | -0.56% | 11,107 |
| Dec 30, 2025 | 5.17 | 5.49 | 5.14 | 5.40 | 5.40 | 4.05% | 38,395 |
| Dec 29, 2025 | 5.01 | 5.20 | 5.00 | 5.19 | 5.19 | 3.18% | 34,658 |
| Dec 26, 2025 | 5.00 | 5.03 | 4.95 | 5.03 | 5.03 | 0.60% | 5,937 |
| Dec 24, 2025 | 5.01 | 5.02 | 4.98 | 5.00 | 4.99 | -0.79% | 9,537 |
| Dec 23, 2025 | 5.09 | 5.09 | 5.00 | 5.04 | 5.03 | -1.18% | 32,165 |
| Dec 22, 2025 | 5.10 | 5.12 | 5.02 | 5.10 | 5.09 | 0.79% | 10,472 |
| Dec 19, 2025 | 5.24 | 5.24 | 5.05 | 5.06 | 5.05 | -1.36% | 11,555 |
| Dec 18, 2025 | 5.06 | 5.18 | 5.05 | 5.13 | 5.12 | 1.18% | 13,037 |
| Dec 17, 2025 | 5.00 | 5.12 | 5.00 | 5.07 | 5.06 | 0.80% | 13,517 |
| Dec 16, 2025 | 4.90 | 5.25 | 4.90 | 5.03 | 5.02 | 2.86% | 47,538 |
| Dec 15, 2025 | 4.76 | 4.90 | 4.73 | 4.89 | 4.88 | 2.52% | 16,870 |
| Dec 12, 2025 | 4.77 | 4.93 | 4.75 | 4.77 | 4.76 | 1.49% | 14,892 |
| Dec 11, 2025 | 4.50 | 4.72 | 4.50 | 4.70 | 4.69 | 4.68% | 28,156 |
| Dec 10, 2025 | 4.56 | 4.65 | 4.46 | 4.49 | 4.48 | -2.39% | 38,910 |
| Dec 9, 2025 | 4.82 | 4.85 | 4.57 | 4.60 | 4.59 | -4.17% | 31,314 |
| Dec 8, 2025 | 4.59 | 4.82 | 4.48 | 4.80 | 4.79 | 8.84% | 39,254 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.31 | 4.41 | 4.40 | -8.12% | 27,573 |
| Dec 4, 2025 | 5.08 | 5.08 | 4.75 | 4.80 | 4.79 | -5.51% | 29,436 |
| Dec 3, 2025 | 5.08 | 5.08 | 4.96 | 5.08 | 5.07 | 2.21% | 3,114 |
| Dec 2, 2025 | 4.95 | 5.07 | 4.91 | 4.97 | 4.96 | -1.49% | 31,515 |
| Dec 1, 2025 | 4.79 | 5.17 | 4.79 | 5.05 | 5.03 | 5.32% | 14,076 |
| Nov 28, 2025 | 4.87 | 4.88 | 4.68 | 4.79 | 4.78 | -0.21% | 17,530 |
| Nov 26, 2025 | 4.91 | 4.94 | 4.80 | 4.80 | 4.79 | -2.83% | 38,024 |
| Nov 25, 2025 | 4.95 | 4.95 | 4.80 | 4.94 | 4.93 | -0.70% | 37,101 |
| Nov 24, 2025 | 5.06 | 5.20 | 4.96 | 4.98 | 4.97 | -2.45% | 6,682 |
| Nov 21, 2025 | 4.86 | 5.25 | 4.84 | 5.10 | 5.09 | 5.37% | 29,401 |
| Nov 20, 2025 | 5.36 | 5.38 | 4.76 | 4.84 | 4.83 | -0.62% | 65,959 |
| Nov 19, 2025 | 5.20 | 5.20 | 4.75 | 4.87 | 4.86 | -7.06% | 43,707 |
| Nov 18, 2025 | 5.20 | 5.44 | 5.19 | 5.24 | 5.23 | 2.44% | 8,831 |
| Nov 17, 2025 | 5.88 | 5.88 | 5.10 | 5.12 | 5.10 | -10.58% | 35,523 |
| Nov 14, 2025 | 6.09 | 6.09 | 5.72 | 5.72 | 5.71 | -6.84% | 9,570 |
| Nov 13, 2025 | 6.28 | 6.30 | 6.05 | 6.14 | 6.13 | -1.60% | 18,912 |
| Nov 12, 2025 | 6.09 | 6.36 | 6.03 | 6.24 | 6.23 | 2.46% | 10,669 |
| Nov 11, 2025 | 5.89 | 6.09 | 5.83 | 6.09 | 6.08 | 2.87% | 13,251 |
| Nov 10, 2025 | 6.00 | 6.55 | 5.90 | 5.92 | 5.91 | 2.32% | 42,279 |
| Nov 7, 2025 | 5.70 | 5.86 | 5.65 | 5.79 | 5.77 | 1.51% | 4,864 |
| Nov 6, 2025 | 5.77 | 6.09 | 5.64 | 5.70 | 5.69 | -1.21% | 16,230 |
| Nov 5, 2025 | 5.79 | 5.80 | 5.70 | 5.77 | 5.76 | -0.69% | 29,269 |
| Nov 4, 2025 | 6.15 | 6.46 | 5.81 | 5.81 | 5.80 | -6.44% | 15,622 |
| Nov 3, 2025 | 6.70 | 7.00 | 6.15 | 6.21 | 6.20 | -5.34% | 13,801 |
| Oct 31, 2025 | 6.66 | 7.04 | 6.36 | 6.56 | 6.55 | -1.20% | 12,863 |
| Oct 30, 2025 | 8.11 | 8.11 | 6.64 | 6.64 | 6.63 | -17.52% | 53,509 |
| Oct 29, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.03 | -0.28% | 4,665 |
| Oct 28, 2025 | 8.00 | 8.13 | 8.00 | 8.07 | 8.06 | -1.43% | 2,114 |
| Oct 27, 2025 | 7.94 | 8.24 | 7.94 | 8.19 | 8.17 | 2.63% | 15,632 |
| Oct 24, 2025 | 8.01 | 8.01 | 7.95 | 7.98 | 7.96 | 0.76% | 7,024 |
| Oct 23, 2025 | 8.07 | 8.08 | 7.88 | 7.92 | 7.90 | -1.00% | 15,312 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 7.98 | -2.79% | 18,784 |
| Oct 21, 2025 | 7.93 | 8.23 | 7.93 | 8.23 | 8.21 | 2.49% | 10,411 |
| Oct 20, 2025 | 7.76 | 8.06 | 7.74 | 8.03 | 8.01 | 3.21% | 4,714 |
| Oct 17, 2025 | 7.88 | 7.88 | 7.75 | 7.78 | 7.76 | -1.27% | 17,698 |
| Oct 16, 2025 | 8.40 | 8.40 | 7.88 | 7.88 | 7.86 | -6.41% | 13,933 |
| Oct 15, 2025 | 8.60 | 8.60 | 8.42 | 8.42 | 8.40 | -3.22% | 10,174 |
| Oct 14, 2025 | 8.62 | 8.70 | 8.53 | 8.70 | 8.68 | 1.40% | 4,122 |