Education
About Us
Working with TipRanks
Follow Us
First Guaranty Bancshares (FGBI)
NASDAQ:FGBI
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
9.19
9.19
8.84
8.87
8.87
-4.21%
16,849
0.72
Feb 02, 2026
8.48
9.41
8.40
9.26
9.26
+9.85%
45,073
1.98
Jan 30, 2026
8.45
8.47
8.30
8.43
8.43
+0.12%
9,011
0.38
Jan 29, 2026
8.39
8.45
8.31
8.42
8.42
-0.24%
9,719
0.41
Jan 28, 2026
8.38
8.44
8.38
8.44
8.44
+0.60%
4,766
0.20
Jan 27, 2026
8.18
8.39
8.18
8.39
8.39
+1.82%
3,377
0.14
Jan 26, 2026
8.19
8.28
8.15
8.24
8.24
+0.61%
7,898
0.34
Jan 23, 2026
8.29
8.33
8.02
8.19
8.19
-1.44%
17,515
0.74
Jan 22, 2026
8.20
8.37
8.11
8.31
8.31
+0.97%
16,034
0.68
Jan 21, 2026
8.03
8.30
8.01
8.23
8.23
+0.37%
7,489
0.32
Jan 20, 2026
8.00
8.29
8.00
8.20
8.20
+1.99%
19,310
0.83
Jan 19, 2026
7.91
8.13
7.85
8.04
8.04
0.00%
0
0.00
Jan 16, 2026
7.91
8.13
7.85
8.04
8.04
+1.52%
34,491
1.48
Jan 15, 2026
7.50
7.96
7.50
7.92
7.92
+4.07%
22,489
0.97
Jan 14, 2026
7.62
7.64
7.51
7.61
7.61
-0.13%
7,452
0.32
Jan 13, 2026
7.60
7.75
7.51
7.62
7.62
+0.26%
23,466
1.02
Jan 12, 2026
7.53
7.60
7.17
7.60
7.60
0.00%
27,364
1.21
Jan 09, 2026
7.36
7.65
7.36
7.60
7.60
+2.70%
28,084
1.26
Jan 08, 2026
7.43
7.44
7.11
7.40
7.40
-0.27%
31,195
1.41
Jan 07, 2026
7.39
7.70
7.35
7.42
7.42
-0.80%
48,044
2.24
Jan 06, 2026
6.58
7.70
6.55
7.48
7.48
+16.15%
67,615
3.27
Jan 05, 2026
5.60
6.51
5.60
6.44
6.44
+19.70%
73,886
3.65
Jan 02, 2026
5.36
5.40
5.35
5.38
5.38
+0.19%
4,764
0.23
Dec 31, 2025
5.41
5.44
5.31
5.37
5.37
-0.56%
11,116
0.55
Dec 30, 2025
5.17
5.49
5.14
5.40
5.40
+4.05%
38,404
1.95
Dec 29, 2025
5.01
5.20
5.00
5.19
5.19
+3.18%
34,674
1.80
Dec 26, 2025
5.00
5.03
4.95
5.03
5.03
+0.80%
5,937
0.31
Dec 24, 2025
5.01
5.02
4.98
5.00
4.99
-0.58%
9,537
0.50
Dec 23, 2025
5.09
5.09
5.00
5.04
5.03
-0.96%
32,165
1.71
Dec 22, 2025
5.10
5.12
5.02
5.10
5.09
+1.01%
10,472
0.56
Dec 19, 2025
5.24
5.24
5.05
5.06
5.05
-1.15%
11,555
0.63
Dec 18, 2025
5.06
5.18
5.05
5.13
5.12
+1.40%
13,037
0.71
Dec 17, 2025
5.00
5.12
5.00
5.07
5.06
+1.02%
13,517
0.74
Dec 16, 2025
4.90
5.25
4.90
5.03
5.02
+3.07%
47,538
2.71
Dec 15, 2025
4.76
4.90
4.73
4.89
4.88
+2.73%
16,870
0.98
Dec 12, 2025
4.77
4.93
4.75
4.77
4.76
+1.71%
14,892
0.87
Dec 11, 2025
4.50
4.72
4.50
4.70
4.69
+4.89%
28,156
1.69
Dec 10, 2025
4.56
4.65
4.46
4.49
4.48
-2.18%
38,910
2.40
Dec 09, 2025
4.82
4.85
4.57
4.60
4.59
-3.97%
31,314
1.98
Dec 08, 2025
4.59
4.82
4.48
4.80
4.79
+9.07%
39,254
2.54
Dec 05, 2025
4.80
4.80
4.31
4.41
4.40
-7.93%
27,573
1.83
Dec 04, 2025
5.08
5.08
4.75
4.80
4.79
-5.31%
29,436
2.01
Dec 03, 2025
5.08
5.08
4.96
5.08
5.07
+2.42%
3,114
0.21
Dec 02, 2025
4.95
5.07
4.91
4.97
4.96
-1.27%
31,515
2.19
Dec 01, 2025
4.79
5.17
4.79
5.05
5.03
+5.54%
14,076
0.99
Nov 28, 2025
4.87
4.88
4.68
4.79
4.78
0.00%
17,530
1.24
Nov 26, 2025
4.91
4.94
4.80
4.80
4.79
-2.64%
38,024
2.78
Nov 25, 2025
4.95
4.95
4.80
4.94
4.93
-0.50%
37,101
2.79
Nov 24, 2025
5.06
5.20
4.96
4.98
4.96
-2.24%
6,682
0.50
Nov 21, 2025
4.86
5.25
4.84
5.10
5.09
+5.59%
29,401
2.22
Rows: