Education
About Us
Working with TipRanks
Follow Us
First Guaranty Bancshares (FGBI)
NASDAQ:FGBI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
4.77
4.93
4.75
4.77
4.77
+1.49%
14,892
0.87
Dec 11, 2025
4.50
4.72
4.50
4.70
4.70
+4.68%
28,156
1.69
Dec 10, 2025
4.56
4.65
4.46
4.49
4.49
-2.39%
38,910
2.40
Dec 09, 2025
4.82
4.85
4.57
4.60
4.60
-4.17%
31,314
1.98
Dec 08, 2025
4.59
4.82
4.48
4.80
4.80
+8.84%
39,254
2.54
Dec 05, 2025
4.80
4.80
4.31
4.41
4.41
-8.12%
27,573
1.83
Dec 04, 2025
5.08
5.08
4.75
4.80
4.80
-5.51%
29,436
2.01
Dec 03, 2025
5.08
5.08
4.96
5.08
5.08
+2.21%
3,114
0.21
Dec 02, 2025
4.95
5.07
4.91
4.97
4.97
-1.49%
31,515
2.19
Dec 01, 2025
4.79
5.17
4.79
5.05
5.04
+5.32%
14,076
0.99
Nov 28, 2025
4.87
4.88
4.68
4.79
4.79
-0.21%
17,530
1.24
Nov 26, 2025
4.91
4.94
4.80
4.80
4.80
-2.83%
38,024
2.78
Nov 25, 2025
4.95
4.95
4.80
4.94
4.94
-0.70%
37,101
2.79
Nov 24, 2025
5.06
5.20
4.96
4.98
4.98
-2.45%
6,682
0.50
Nov 21, 2025
4.86
5.25
4.84
5.10
5.10
+5.37%
29,401
2.22
Nov 20, 2025
5.36
5.38
4.76
4.84
4.84
-0.62%
65,959
5.38
Nov 19, 2025
5.20
5.20
4.75
4.87
4.87
-7.06%
43,707
3.74
Nov 18, 2025
5.20
5.44
5.19
5.24
5.24
+2.44%
8,831
0.76
Nov 17, 2025
5.88
5.88
5.10
5.12
5.12
-10.58%
35,523
3.21
Nov 14, 2025
6.09
6.09
5.72
5.72
5.72
-6.84%
9,570
0.87
Nov 13, 2025
6.28
6.30
6.05
6.14
6.14
-1.60%
18,912
1.76
Nov 12, 2025
6.09
6.36
6.03
6.24
6.24
+2.46%
10,669
1.00
Nov 11, 2025
5.89
6.09
5.83
6.09
6.09
+2.87%
13,251
1.27
Nov 10, 2025
6.00
6.55
5.90
5.92
5.92
+2.32%
42,279
4.31
Nov 07, 2025
5.70
5.86
5.64
5.79
5.79
+1.51%
4,864
0.50
Nov 06, 2025
5.77
6.09
5.64
5.70
5.70
-1.21%
16,230
1.70
Nov 05, 2025
5.79
5.80
5.70
5.77
5.77
-0.69%
29,269
3.19
Nov 04, 2025
6.15
6.46
5.81
5.81
5.81
-6.44%
15,622
1.72
Nov 03, 2025
6.70
7.00
6.15
6.21
6.21
-5.34%
13,801
1.55
Oct 31, 2025
6.66
7.04
6.36
6.56
6.56
-1.20%
12,863
1.48
Oct 30, 2025
8.11
8.11
6.64
6.64
6.64
-17.52%
53,509
6.68
Oct 29, 2025
8.10
8.10
8.05
8.05
8.05
-0.28%
4,665
0.59
Oct 28, 2025
8.00
8.13
8.00
8.07
8.07
-1.43%
2,114
0.26
Oct 27, 2025
7.94
8.24
7.94
8.19
8.19
+2.64%
15,632
2.00
Oct 24, 2025
8.01
8.01
7.95
7.98
7.98
+0.74%
7,024
0.91
Oct 23, 2025
8.07
8.08
7.88
7.92
7.92
-1.00%
15,312
2.03
Oct 22, 2025
8.20
8.20
8.00
8.00
8.00
-2.78%
18,784
2.56
Oct 21, 2025
7.93
8.23
7.93
8.23
8.23
+2.48%
10,411
1.44
Oct 20, 2025
7.76
8.06
7.74
8.03
8.03
+3.21%
4,714
0.65
Oct 17, 2025
7.88
7.88
7.75
7.78
7.78
-1.27%
17,698
2.52
Oct 16, 2025
8.40
8.40
7.88
7.88
7.88
-6.41%
13,933
2.03
Oct 15, 2025
8.60
8.60
8.42
8.42
8.42
-3.22%
10,174
1.49
Oct 14, 2025
8.62
8.70
8.53
8.70
8.70
+1.40%
4,122
0.61
Oct 13, 2025
8.79
8.96
8.40
8.58
8.58
-3.60%
11,329
1.70
Oct 10, 2025
9.30
9.30
8.90
8.90
8.90
-4.51%
11,712
1.78
Oct 09, 2025
9.11
9.36
8.95
9.32
9.32
+3.10%
5,059
0.77
Oct 08, 2025
8.99
9.30
8.91
9.04
9.04
+1.38%
17,118
2.65
Oct 07, 2025
8.87
9.00
8.87
8.92
8.92
-0.48%
11,072
1.75
Oct 06, 2025
8.75
8.98
8.68
8.96
8.96
+1.59%
15,831
2.54
Oct 03, 2025
8.24
8.87
8.24
8.82
8.82
+12.21%
47,065
7.98
Rows: