Education
About Us
Working with TipRanks
Follow Us
First Guaranty Bancshares (FGBI)
NASDAQ:FGBI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
8.51
8.72
8.30
8.30
8.30
-3.60%
3,861
0.25
Mar 18, 2026
8.81
8.89
8.60
8.61
8.61
-1.49%
6,554
0.42
Mar 17, 2026
8.39
8.98
8.39
8.74
8.74
+3.68%
7,963
0.49
Mar 16, 2026
8.32
8.48
8.32
8.43
8.43
+1.32%
2,481
0.15
Mar 13, 2026
8.25
8.46
8.25
8.32
8.32
+0.60%
1,765
0.11
Mar 12, 2026
8.35
8.36
8.22
8.27
8.27
-1.31%
4,674
0.27
Mar 11, 2026
8.32
8.53
8.32
8.38
8.38
+0.24%
1,768
0.10
Mar 10, 2026
8.29
8.59
8.29
8.36
8.36
+1.33%
2,539
0.14
Mar 09, 2026
8.46
8.63
8.18
8.25
8.25
-4.18%
15,684
0.85
Mar 06, 2026
8.74
8.88
8.56
8.61
8.61
-2.38%
10,667
0.57
Mar 05, 2026
8.76
8.83
8.72
8.82
8.82
-0.56%
8,533
0.45
Mar 04, 2026
8.79
8.87
8.67
8.87
8.87
+0.68%
5,969
0.31
Mar 03, 2026
8.63
8.93
8.60
8.81
8.81
+2.09%
20,472
1.06
Mar 02, 2026
8.81
8.81
8.57
8.63
8.63
-2.04%
17,385
0.90
Feb 27, 2026
9.13
9.27
8.81
8.81
8.81
-3.93%
10,457
0.54
Feb 26, 2026
9.29
9.29
9.13
9.17
9.17
-0.70%
3,970
0.20
Feb 25, 2026
9.12
9.29
9.08
9.24
9.24
+1.37%
7,128
0.35
Feb 24, 2026
9.14
9.15
9.10
9.11
9.11
+0.28%
4,788
0.23
Feb 23, 2026
9.19
9.22
9.03
9.09
9.09
-2.21%
4,149
0.20
Feb 20, 2026
9.22
9.30
9.12
9.29
9.29
+0.65%
12,381
0.57
Feb 19, 2026
9.14
9.30
9.03
9.23
9.23
+0.33%
7,973
0.36
Feb 18, 2026
9.18
9.29
9.18
9.20
9.20
-0.43%
7,841
0.35
Feb 17, 2026
9.18
9.31
9.18
9.24
9.24
-0.54%
15,744
0.70
Feb 16, 2026
8.89
9.31
8.76
9.29
9.29
0.00%
0
0.00
Feb 13, 2026
8.89
9.31
8.76
9.29
9.29
+5.69%
27,758
1.23
Feb 12, 2026
9.17
9.20
8.77
8.79
8.79
-4.46%
15,489
0.69
Feb 11, 2026
9.29
9.29
9.13
9.20
9.20
-0.33%
5,545
0.25
Feb 10, 2026
9.25
9.30
9.20
9.20
9.20
-0.33%
12,077
0.52
Feb 09, 2026
8.95
9.23
8.95
9.23
9.23
+3.36%
6,058
0.26
Feb 06, 2026
8.93
9.09
8.85
8.93
8.93
-0.33%
16,701
0.72
Feb 05, 2026
8.99
9.13
8.88
8.96
8.96
-0.67%
10,302
0.44
Feb 04, 2026
8.95
9.02
8.92
9.02
9.02
+1.69%
13,634
0.58
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
Rows: