Skip to main content
First Guaranty Bancshares, Inc. (FGBI)
NASDAQ: FGBI · Real-Time Price · USD
10.72
+1.02 (10.52%)
At close: Jun 26, 2026, 4:00 PM EDT
10.65
-0.07 (-0.65%)
After-hours: Jun 26, 2026, 7:56 PM EDT

First Guaranty Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.8510.989.6210.7210.7210.52%790,847
Jun 25, 202610.6110.789.709.719.70-8.05%50,627
Jun 24, 202610.6410.9010.4910.5610.550.86%26,626
Jun 23, 202610.4810.5210.2910.4710.460.77%18,974
Jun 22, 202610.6010.7910.3510.3910.38-1.98%29,239
Jun 18, 202610.4410.8410.4410.6010.591.34%28,254
Jun 17, 202610.3510.5010.1910.4610.453.16%15,272
Jun 16, 202610.5410.6110.1310.1410.13-3.52%24,738
Jun 15, 202610.9311.0210.5010.5110.50-1.41%27,199
Jun 12, 202610.4810.7510.2910.6610.650.57%36,145
Jun 11, 202610.1110.8610.1110.6010.594.64%24,383
Jun 10, 202610.0610.369.9810.1310.121.91%30,921
Jun 9, 20269.6610.099.669.949.931.43%24,781
Jun 8, 20269.719.819.499.809.790.82%10,175
Jun 5, 20269.329.769.319.729.712.75%16,277
Jun 4, 20269.529.689.359.469.45-0.11%14,604
Jun 3, 20269.359.649.329.479.460.96%20,143
Jun 2, 20269.649.699.369.389.37-2.39%12,220
Jun 1, 20269.689.929.569.619.600.52%18,133
May 29, 202610.1210.129.569.569.55-5.25%34,152
May 28, 202610.3610.369.8210.0910.08-2.61%35,403
May 27, 20269.5010.369.5010.3610.359.40%49,879
May 26, 20268.899.918.729.479.467.25%113,430
May 22, 20268.908.908.738.838.82-0.79%2,076
May 21, 20268.908.908.828.908.89-11,480
May 20, 20268.848.908.798.908.890.23%4,001
May 19, 20268.888.958.698.888.870.68%14,992
May 18, 20269.169.178.788.828.81-2.22%89,003
May 15, 20269.109.108.949.029.01-1.53%8,179
May 14, 20269.069.168.839.169.150.60%12,123
May 13, 20268.739.118.719.119.10-0.16%8,382
May 12, 20269.149.198.889.129.11-0.22%9,799
May 11, 20269.349.429.099.149.13-2.25%21,519
May 8, 20269.459.459.339.359.34-0.64%7,211
May 7, 20269.459.499.379.419.400.43%6,219
May 6, 20269.389.629.329.379.360.64%132,333
May 5, 20269.029.399.009.319.303.44%25,398
May 4, 20269.179.178.859.008.99-2.70%40,958
May 1, 20269.459.458.809.259.24-2.43%62,497
Apr 30, 20269.229.749.209.489.473.21%104,814
Apr 29, 20268.999.568.919.199.180.93%218,356
Apr 28, 20268.619.318.529.109.098.33%102,214
Apr 27, 20269.059.058.328.408.39-7.89%38,202
Apr 24, 20269.439.509.069.129.11-3.49%40,307
Apr 23, 20269.739.739.309.459.44-1.97%28,846
Apr 22, 20269.649.999.629.649.63-0.41%10,098
Apr 21, 20269.729.819.349.689.67-1.12%16,845
Apr 20, 20269.779.819.779.799.78-0.20%2,463
Apr 17, 20269.689.819.689.819.801.13%7,460
Apr 16, 20269.559.859.519.709.691.57%11,903
Apr 15, 20269.739.739.559.559.54-1.85%1,651
Apr 14, 20269.609.809.329.739.722.42%19,550
Apr 13, 20269.759.779.509.509.49-2.86%4,623
Apr 10, 20269.709.979.709.789.77-0.20%5,606
Apr 9, 20269.579.979.579.809.792.40%32,553
Apr 8, 20269.659.659.549.579.560.74%24,042
Apr 7, 20269.6410.089.489.509.49-1.04%8,110
Apr 6, 20269.409.659.409.609.594.35%34,308
Apr 2, 20268.569.358.569.209.194.43%35,612
Apr 1, 20268.088.838.088.818.808.50%20,819
Mar 31, 20268.068.327.998.128.113.57%12,701
Mar 30, 20268.228.227.837.847.83-3.57%3,352
Mar 27, 20268.248.318.138.138.12-1.45%1,863
Mar 26, 20268.358.368.268.268.24-0.72%2,449
Mar 25, 20268.488.498.328.328.30-1.77%15,870
Mar 24, 20268.198.598.198.478.453.42%11,110
Mar 23, 20268.138.418.138.198.170.99%6,248
Mar 20, 20268.348.488.118.118.09-2.29%17,962
Mar 19, 20268.518.728.308.308.28-3.60%4,204
Mar 18, 20268.818.898.608.618.59-1.49%6,554
Mar 17, 20268.398.988.398.748.723.68%7,965
Mar 16, 20268.328.488.328.438.411.32%2,483
Mar 13, 20268.258.468.258.328.300.60%1,765
Mar 12, 20268.358.368.228.278.25-1.31%4,674
Mar 11, 20268.328.538.328.388.360.24%1,768
Mar 10, 20268.298.598.298.368.341.33%2,539
Mar 9, 20268.468.638.188.258.23-4.18%15,684
Mar 6, 20268.748.888.568.618.59-2.38%10,667
Mar 5, 20268.768.838.728.828.80-0.56%8,533
Mar 4, 20268.798.878.678.878.850.68%5,969
Mar 3, 20268.638.938.608.818.792.09%20,472
Mar 2, 20268.818.818.578.638.61-2.04%17,385
Feb 27, 20269.139.278.818.818.79-3.93%10,457
Feb 26, 20269.299.299.139.179.15-0.70%3,970
Feb 25, 20269.129.299.089.249.211.37%7,128
Feb 24, 20269.149.159.109.119.090.28%4,788
Feb 23, 20269.199.229.039.099.06-2.21%4,149
Feb 20, 20269.229.309.129.299.270.65%12,381
Feb 19, 20269.149.309.039.239.210.33%7,973
Feb 18, 20269.189.299.189.209.18-0.43%7,841
Feb 17, 20269.189.319.189.249.22-0.54%15,744
Feb 13, 20268.899.318.769.299.275.69%27,758
Feb 12, 20269.179.208.778.798.77-4.46%15,489
Feb 11, 20269.299.299.139.209.18-5,545
Feb 10, 20269.259.309.209.209.18-0.33%12,077
Feb 9, 20268.959.238.959.239.213.36%6,058
Feb 6, 20268.939.098.858.938.91-0.33%16,701
Feb 5, 20268.999.138.888.968.94-0.67%10,302
Feb 4, 20268.959.038.929.029.001.69%13,634
Feb 3, 20269.199.198.848.878.85-4.21%16,849