Free Trial

First Guaranty Bancshares (FGBI) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FGBI Stock Alerts
$10.80
-0.13 (-1.19%)
(As of 12:11 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Guaranty Bancshares Stock Price Performance

5 Day
Performance
-5.01%
1 Month
Performance
+10.66%
3 Month
Performance
-4.51%
6 Month
Performance
+16.13%
Year-To-Date
Performance
-2.88%
1 Year
Performance
-15.69%
Receive FGBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Guaranty Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

FGBI Stock Chart for Friday, May, 10, 2024

FGBI Chart by TradingView

First Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$11.01$10.93
-0.73%		$11.05$10.862,898 shs$136.68 million
05/08/2024$11.10$11.01
-0.81%		$11.25$11.011,990 shs$137.74 million
05/07/2024$11.35$11.10
-2.20%		$11.35$11.103,609 shs$138.86 million
05/06/2024$11.37$11.35
-0.18%		$11.40$11.175,305 shs$141.99 million
05/03/2024$11.00$11.37
+3.36%		$11.37$10.714,349 shs$142.24 million
05/02/2024$10.87$11.00
+1.20%		$11.16$10.626,076 shs$137.61 million
05/01/2024$11.23$10.87
-3.21%		$11.20$10.5218,232 shs$135.98 million
04/30/2024$10.15$11.23
+10.64%		$11.24$9.95153,739 shs$140.49 million
04/29/2024$10.38$10.15
-2.17%		$11.18$9.7855,957 shs$126.93 million
04/26/2024$9.98$10.18
+2.00%		$10.38$9.9510,291 shs$127.35 million
04/25/2024$9.98$9.98$10.01$9.635,319 shs$124.85 million
04/24/2024$10.14$9.98
-1.58%		$10.14$9.843,948 shs$124.85 million
04/23/2024$10.02$10.14
+1.20%		$10.27$9.877,831 shs$126.85 million
04/22/2024$10.30$10.02
-2.72%		$10.39$10.024,217 shs$125.35 million
04/19/2024$9.70$10.30
+6.19%		$10.30$9.556,852 shs$128.85 million
04/18/2024$9.75$9.70
-0.51%		$10.11$9.517,451 shs$121.35 million
04/17/2024$9.94$9.75
-1.91%		$10.76$9.718,260 shs$121.97 million
04/16/2024$10.04$9.94
-1.00%		$10.14$9.491,436 shs$124.35 million
04/15/2024$10.09$10.04
-0.50%		$10.30$9.593,434 shs$125.55 million
04/12/2024$10.06$10.09
+0.30%		$10.11$10.002,526 shs$126.23 million
04/11/2024$9.76$10.06
+3.07%		$10.64$9.9012,884 shs$125.80 million
04/10/2024$10.26$9.76
-4.89%		$10.05$9.762,031 shs$122.05 million
04/09/2024$9.96$10.26
+3.03%		$10.26$10.042,603 shs$128.37 million
04/08/2024$9.78$9.96
+1.84%		$10.46$9.875,774 shs$124.60 million
04/05/2024$10.05$9.78
-2.69%		$10.11$9.782,804 shs$122.35 million
04/04/2024$10.05$10.05$10.27$10.054,164 shs$125.73 million
04/03/2024$10.17$10.05
-1.18%		$10.12$10.051,648 shs$125.73 million
04/02/2024$10.24$10.17
-0.68%		$10.47$10.155,785 shs$127.23 million
04/01/2024$10.15$10.24
+0.89%		$10.40$10.1516,137 shs$128.10 million
03/29/2024$10.15$10.15$10.49$10.154,477 shs$126.98 million
03/28/2024$10.11$10.15
+0.40%		$10.49$10.154,477 shs$126.98 million
03/27/2024$10.12$10.11
-0.10%		$10.50$10.113,660 shs$126.48 million
03/26/2024$10.18$10.12
-0.59%		$10.29$10.073,199 shs$126.60 million
03/25/2024$10.38$10.18
-1.93%		$10.50$10.173,502 shs$127.35 million
03/22/2024$10.19$10.38
+1.86%		$10.38$10.221,904 shs$129.85 million
03/21/2024$10.30$10.19
-1.07%		$10.90$10.056,988 shs$127.48 million
03/20/2024$10.40$10.30
-0.96%		$10.61$10.306,315 shs$128.85 million
03/19/2024$10.80$10.40
-3.70%		$11.11$10.406,979 shs$118.87 million
03/18/2024$10.76$10.80
+0.37%		$11.26$10.8013,583 shs$123.44 million
03/15/2024$10.65$10.76
+1.03%		$11.01$10.6622,648 shs$122.99 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/14/2024$11.04$10.65
-3.53%		$11.29$10.655,562 shs$121.73 million
03/13/2024$11.00$11.04
+0.36%		$11.20$10.903,998 shs$126.19 million
03/12/2024$11.02$11.00
-0.18%		$11.30$11.008,470 shs$125.73 million
03/11/2024$11.25$11.02
-2.04%		$11.18$11.023,529 shs$125.96 million
03/08/2024$11.44$11.25
-1.66%		$11.61$10.949,163 shs$128.59 million
03/07/2024$11.19$11.44
+2.23%		$11.44$10.928,558 shs$130.76 million
03/06/2024$11.12$11.19
+0.63%		$11.29$10.903,377 shs$127.90 million
03/05/2024$12.02$11.12
-7.49%		$12.24$10.7818,288 shs$127.10 million
03/04/2024$11.44$12.02
+5.07%		$12.02$11.538,360 shs$137.39 million
03/01/2024$11.44$11.44$11.49$11.352,237 shs$130.76 million
02/29/2024$11.18$11.44
+2.33%		$11.44$11.213,075 shs$130.76 million
02/28/2024$11.15$11.18
+0.27%		$11.26$11.18717 shs$127.79 million
02/27/2024$11.27$11.15
-1.06%		$11.39$10.805,891 shs$127.44 million
02/26/2024$10.94$11.27
+3.02%		$11.38$10.814,691 shs$128.83 million
02/23/2024$10.89$10.94
+0.46%		$11.40$10.727,712 shs$125.04 million
02/22/2024$11.13$10.89
-2.16%		$11.30$10.894,410 shs$124.47 million
02/21/2024$11.21$11.13
-0.71%		$11.35$11.134,094 shs$127.22 million
02/20/2024$11.28$11.21
-0.62%		$11.51$11.003,390 shs$128.13 million
02/19/2024$11.28$11.28$11.35$10.774,800 shs$128.93 million
02/16/2024$11.38$11.28
-0.88%		$11.35$10.774,824 shs$128.93 million
02/15/2024$11.12$11.38
+2.34%		$11.44$11.062,444 shs$130.07 million
02/14/2024$10.81$11.12
+2.87%		$11.12$10.6216,546 shs$127.10 million
02/13/2024$11.31$10.81
-4.42%		$11.33$10.617,360 shs$123.56 million
02/12/2024$11.31$11.31$11.46$11.157,181 shs$129.27 million
02/09/2024$11.13$11.31
+1.62%		$11.39$11.013,350 shs$129.27 million

Related Companies:
This page (NASDAQ:FGBI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society