First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
8.97
+0.57 (6.79%)
At close: Apr 28, 2026, 4:00 PM EDT
9.10
+0.13 (1.45%)
After-hours: Apr 28, 2026, 4:10 PM EDT
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,751 |
| Apr 24, 2026 | 9.43 | 9.50 | 9.06 | 9.12 | 9.12 | -3.49% | 40,292 |
| Apr 23, 2026 | 9.73 | 9.73 | 9.30 | 9.45 | 9.45 | -1.97% | 28,816 |
| 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% | 16,744 |
| Apr 20, 2026 | 9.77 | 9.81 | 9.77 | 9.79 | 9.79 | -0.20% | 2,462 |
| 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% | 11,895 |
| 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% | 19,454 |
| 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 |
| Mar 30, 2026 | 8.22 | 8.22 | 7.83 | 7.84 | 7.84 | -3.57% | 3,352 |
| Mar 27, 2026 | 8.24 | 8.31 | 8.13 | 8.13 | 8.13 | -1.57% | 1,863 |
| Mar 26, 2026 | 8.35 | 8.36 | 8.26 | 8.26 | 8.25 | -0.72% | 2,449 |
| Mar 25, 2026 | 8.48 | 8.49 | 8.32 | 8.32 | 8.31 | -1.77% | 15,870 |
| Mar 24, 2026 | 8.19 | 8.59 | 8.19 | 8.47 | 8.46 | 3.42% | 11,110 |
| Mar 23, 2026 | 8.13 | 8.41 | 8.13 | 8.19 | 8.18 | 0.99% | 6,248 |
| Mar 20, 2026 | 8.34 | 8.48 | 8.11 | 8.11 | 8.10 | -2.29% | 17,962 |
| Mar 19, 2026 | 8.51 | 8.72 | 8.30 | 8.30 | 8.29 | -3.60% | 4,204 |
| Mar 18, 2026 | 8.81 | 8.89 | 8.60 | 8.61 | 8.60 | -1.49% | 6,554 |
| Mar 17, 2026 | 8.39 | 8.98 | 8.39 | 8.74 | 8.73 | 3.68% | 7,965 |
| Mar 16, 2026 | 8.32 | 8.48 | 8.32 | 8.43 | 8.42 | 1.32% | 2,483 |
| Mar 13, 2026 | 8.25 | 8.46 | 8.25 | 8.32 | 8.31 | 0.60% | 1,765 |
| Mar 12, 2026 | 8.35 | 8.36 | 8.22 | 8.27 | 8.26 | -1.31% | 4,674 |
| Mar 11, 2026 | 8.32 | 8.53 | 8.32 | 8.38 | 8.37 | 0.24% | 1,768 |
| Mar 10, 2026 | 8.29 | 8.59 | 8.29 | 8.36 | 8.35 | 1.33% | 2,539 |
| Mar 9, 2026 | 8.46 | 8.63 | 8.18 | 8.25 | 8.24 | -4.18% | 15,684 |
| Mar 6, 2026 | 8.74 | 8.88 | 8.56 | 8.61 | 8.60 | -2.38% | 10,667 |
| Mar 5, 2026 | 8.76 | 8.83 | 8.72 | 8.82 | 8.81 | -0.56% | 8,533 |
| Mar 4, 2026 | 8.79 | 8.87 | 8.67 | 8.87 | 8.86 | 0.68% | 5,969 |
| Mar 3, 2026 | 8.63 | 8.93 | 8.60 | 8.81 | 8.80 | 2.09% | 20,472 |
| Mar 2, 2026 | 8.81 | 8.81 | 8.57 | 8.63 | 8.62 | -2.04% | 17,385 |
| Feb 27, 2026 | 9.13 | 9.27 | 8.81 | 8.81 | 8.80 | -3.93% | 10,457 |
| Feb 26, 2026 | 9.29 | 9.29 | 9.13 | 9.17 | 9.16 | -0.70% | 3,970 |
| Feb 25, 2026 | 9.12 | 9.29 | 9.08 | 9.24 | 9.22 | 1.37% | 7,128 |
| Feb 24, 2026 | 9.14 | 9.15 | 9.10 | 9.11 | 9.10 | 0.28% | 4,788 |
| Feb 23, 2026 | 9.19 | 9.22 | 9.03 | 9.09 | 9.07 | -2.21% | 4,149 |
| Feb 20, 2026 | 9.22 | 9.30 | 9.12 | 9.29 | 9.28 | 0.65% | 12,381 |
| Feb 19, 2026 | 9.14 | 9.30 | 9.03 | 9.23 | 9.22 | 0.33% | 7,973 |
| Feb 18, 2026 | 9.18 | 9.29 | 9.18 | 9.20 | 9.19 | -0.43% | 7,841 |
| Feb 17, 2026 | 9.18 | 9.31 | 9.18 | 9.24 | 9.23 | -0.54% | 15,744 |
| Feb 13, 2026 | 8.89 | 9.31 | 8.76 | 9.29 | 9.28 | 5.69% | 27,758 |
| Feb 12, 2026 | 9.17 | 9.20 | 8.77 | 8.79 | 8.78 | -4.46% | 15,489 |
| Feb 11, 2026 | 9.29 | 9.29 | 9.13 | 9.20 | 9.19 | - | 5,545 |
| Feb 10, 2026 | 9.25 | 9.30 | 9.20 | 9.20 | 9.19 | -0.33% | 12,077 |
| Feb 9, 2026 | 8.95 | 9.23 | 8.95 | 9.23 | 9.22 | 3.36% | 6,058 |
| Feb 6, 2026 | 8.93 | 9.09 | 8.85 | 8.93 | 8.92 | -0.33% | 16,701 |
| Feb 5, 2026 | 8.99 | 9.13 | 8.88 | 8.96 | 8.95 | -0.67% | 10,302 |
| Feb 4, 2026 | 8.95 | 9.03 | 8.92 | 9.02 | 9.01 | 1.69% | 13,634 |
| Feb 3, 2026 | 9.19 | 9.19 | 8.84 | 8.87 | 8.86 | -4.21% | 16,849 |
| Feb 2, 2026 | 8.48 | 9.41 | 8.40 | 9.26 | 9.25 | 9.85% | 45,073 |
| Jan 30, 2026 | 8.45 | 8.47 | 8.30 | 8.43 | 8.42 | 0.12% | 9,011 |
| Jan 29, 2026 | 8.39 | 8.45 | 8.31 | 8.42 | 8.41 | -0.24% | 9,719 |
| Jan 28, 2026 | 8.38 | 8.44 | 8.38 | 8.44 | 8.43 | 0.60% | 4,766 |
| Jan 27, 2026 | 8.18 | 8.39 | 8.18 | 8.39 | 8.38 | 1.82% | 3,377 |
| Jan 26, 2026 | 8.19 | 8.28 | 8.15 | 8.24 | 8.23 | 0.61% | 7,898 |
| Jan 23, 2026 | 8.29 | 8.33 | 8.02 | 8.19 | 8.18 | -1.44% | 17,515 |
| Jan 22, 2026 | 8.20 | 8.37 | 8.11 | 8.31 | 8.30 | 0.97% | 16,034 |
| Jan 21, 2026 | 8.03 | 8.30 | 8.01 | 8.23 | 8.22 | 0.37% | 7,489 |
| Jan 20, 2026 | 8.00 | 8.29 | 8.00 | 8.20 | 8.19 | 1.99% | 19,325 |
| Jan 16, 2026 | 7.91 | 8.13 | 7.85 | 8.04 | 8.03 | 1.52% | 34,491 |
| Jan 15, 2026 | 7.50 | 7.96 | 7.50 | 7.92 | 7.91 | 4.07% | 22,489 |
| Jan 14, 2026 | 7.62 | 7.64 | 7.51 | 7.61 | 7.60 | -0.13% | 7,452 |
| Jan 13, 2026 | 7.60 | 7.75 | 7.52 | 7.62 | 7.61 | 0.26% | 23,466 |
| Jan 12, 2026 | 7.53 | 7.60 | 7.17 | 7.60 | 7.59 | - | 27,364 |
| Jan 9, 2026 | 7.36 | 7.65 | 7.36 | 7.60 | 7.59 | 2.70% | 28,084 |
| Jan 8, 2026 | 7.43 | 7.44 | 7.11 | 7.40 | 7.39 | -0.27% | 31,195 |
| Jan 7, 2026 | 7.39 | 7.70 | 7.35 | 7.42 | 7.41 | -0.80% | 48,044 |
| Jan 6, 2026 | 6.58 | 7.70 | 6.55 | 7.48 | 7.47 | 16.15% | 67,615 |
| Jan 5, 2026 | 5.60 | 6.51 | 5.60 | 6.44 | 6.43 | 19.70% | 73,886 |
| Jan 2, 2026 | 5.36 | 5.40 | 5.35 | 5.38 | 5.37 | 0.19% | 4,764 |
| Dec 31, 2025 | 5.41 | 5.44 | 5.31 | 5.37 | 5.36 | -0.56% | 11,116 |
| Dec 30, 2025 | 5.17 | 5.49 | 5.14 | 5.40 | 5.39 | 4.05% | 38,404 |
| Dec 29, 2025 | 5.01 | 5.20 | 5.00 | 5.19 | 5.18 | 3.18% | 34,674 |
| Dec 26, 2025 | 5.00 | 5.03 | 4.95 | 5.03 | 5.02 | 0.60% | 5,937 |
| Dec 24, 2025 | 5.01 | 5.02 | 4.98 | 5.00 | 4.98 | -0.79% | 9,537 |
| Dec 23, 2025 | 5.09 | 5.09 | 5.00 | 5.04 | 5.02 | -1.18% | 32,165 |
| Dec 22, 2025 | 5.10 | 5.12 | 5.02 | 5.10 | 5.08 | 0.79% | 10,472 |
| Dec 19, 2025 | 5.24 | 5.24 | 5.05 | 5.06 | 5.04 | -1.36% | 11,555 |
| Dec 18, 2025 | 5.06 | 5.18 | 5.05 | 5.13 | 5.11 | 1.18% | 13,037 |
| Dec 17, 2025 | 5.00 | 5.12 | 5.00 | 5.07 | 5.05 | 0.80% | 13,517 |
| Dec 16, 2025 | 4.90 | 5.25 | 4.90 | 5.03 | 5.01 | 2.86% | 47,538 |
| Dec 15, 2025 | 4.76 | 4.90 | 4.73 | 4.89 | 4.87 | 2.52% | 16,870 |
| Dec 12, 2025 | 4.77 | 4.93 | 4.75 | 4.77 | 4.75 | 1.49% | 14,892 |
| Dec 11, 2025 | 4.50 | 4.72 | 4.50 | 4.70 | 4.68 | 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 | 4.78 | 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 | 4.78 | -5.51% | 29,436 |
| Dec 3, 2025 | 5.08 | 5.08 | 4.96 | 5.08 | 5.06 | 2.21% | 3,114 |