Home

First Guaranty Bancshares, Inc. - Common Stock (FGBI)

7.9799
+0.0599 (0.76%)
NASDAQ · Last Trade: Oct 24th, 4:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Guaranty Bancshares, Inc. - Common Stock (FGBI)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.078.087.887.9215,3127.92
10/22/20258.208.208.008.0018,7848.00
10/21/20257.938.237.938.2310,4118.23
10/20/20257.768.057.748.034,7148.03
10/17/20257.887.887.757.7817,6987.78
10/16/20258.408.407.887.8813,9277.88
10/15/20258.608.608.428.4210,1748.42
10/14/20258.628.708.538.704,1228.70
10/13/20258.798.968.408.5811,3298.58
10/10/20259.299.298.908.9011,7128.90
10/09/20259.119.368.959.325,0599.32
10/08/20258.999.298.919.0417,1189.04
10/07/20258.879.008.878.9211,0728.92
10/06/20258.758.988.688.9615,8318.96
10/03/20258.248.878.248.8247,0658.82
10/02/20258.008.007.857.8614,4567.86
10/01/20258.028.027.948.015,0888.01
9/30/20258.068.258.028.022,6478.02
9/29/20258.088.128.058.124,2188.12
9/26/20258.188.188.028.078,6798.07
9/25/20258.158.258.148.256,5328.25
9/24/20258.248.248.218.241,6638.24
9/23/20258.208.328.138.327678.32
9/22/20258.288.288.288.284358.27
9/19/20258.188.338.188.256,7048.24
9/18/20258.188.188.078.187,3458.17
9/17/20258.188.198.128.123,1308.11
9/16/20258.118.208.118.182,1308.17
9/15/20258.248.258.118.112,6418.10
9/12/20258.308.308.158.152,2888.14
9/11/20258.298.298.198.228,9518.21
9/10/20258.358.378.278.354,2948.34
9/09/20258.488.688.118.3219,9598.31
9/08/20258.698.748.568.563,5728.55
9/05/20258.568.678.568.572,7858.56
9/04/20258.508.688.508.5913,3958.58
9/03/20258.418.508.418.442,0968.43
9/02/20258.288.508.288.462,7468.45
8/29/20258.058.428.008.4213,0178.41
8/28/20258.058.057.917.919,8827.90
8/27/20257.958.097.947.9413,4487.93
8/26/20257.878.047.877.954,8257.94
8/25/20257.838.057.787.8028,9837.79
8/22/20257.807.967.807.842,9787.83
8/21/20258.038.047.707.706,7747.69
8/20/20258.018.087.958.032,5548.02
8/19/20258.018.017.957.954,2817.94
8/18/20258.308.308.018.016,6388.00
8/15/20258.418.418.128.121,4928.11
8/14/20258.028.148.028.122,2248.11
8/13/20258.268.268.048.043,2858.03
8/12/20258.198.358.078.301,7728.29
8/11/20258.008.028.008.002,0027.99
8/08/20258.118.118.048.071,8508.06
8/07/20257.978.117.978.056,4058.04
8/06/20258.108.257.858.059,5688.04
8/05/20258.418.418.198.191,1318.18
8/04/20258.148.148.148.141,1208.13
8/01/20258.268.398.058.0510,3888.04
7/31/20258.738.738.578.662,0688.65
7/30/20258.848.908.658.655,9578.64
7/29/20258.568.908.568.901,1548.89
7/28/20258.638.848.548.551,9428.54
7/25/20258.509.188.508.583,3708.57
7/24/20258.688.688.518.516,7928.50