First Guaranty Bancshares (FGBI)
NASDAQ:FGBI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
9.57
9.97
9.57
9.80
9.80
+2.40%
32,553
2.70
Apr 08, 2026
9.65
9.65
9.54
9.57
9.57
+0.74%
24,042
1.98
Apr 07, 2026
9.64
10.08
9.48
9.50
9.50
-1.04%
8,110
0.65
Apr 06, 2026
9.40
9.65
9.40
9.60
9.60
+4.35%
34,308
2.70
Apr 03, 2026
8.56
9.35
8.56
9.20
9.20
0.00%
0
0.00
Apr 02, 2026
8.56
9.35
8.56
9.20
9.20
+4.43%
35,612
2.48
Apr 01, 2026
8.08
8.83
8.08
8.81
8.81
+8.50%
20,819
1.47
Mar 31, 2026
8.06
8.32
7.99
8.12
8.12
+3.57%
12,701
0.91
Mar 30, 2026
8.22
8.22
7.83
7.84
7.84
-3.57%
3,352
0.24
Mar 27, 2026
8.24
8.31
8.13
8.13
8.13
-1.45%
1,863
0.13
Mar 26, 2026
8.35
8.36
8.26
8.26
8.25
-0.71%
2,449
0.16
Mar 25, 2026
8.48
8.49
8.32
8.32
8.31
-1.77%
15,870
1.06
Mar 24, 2026
8.19
8.59
8.19
8.47
8.46
+3.41%
11,110
0.75
Mar 23, 2026
8.13
8.41
8.13
8.19
8.18
+0.99%
6,248
0.42
Mar 20, 2026
8.34
8.48
8.11
8.11
8.10
-2.28%
17,962
1.19
Mar 19, 2026
8.51
8.72
8.30
8.30
8.29
-3.61%
4,204
0.28
Mar 18, 2026
8.81
8.89
8.60
8.61
8.60
-1.49%
6,554
0.43
Mar 17, 2026
8.39
8.98
8.39
8.74
8.73
+3.68%
7,965
0.52
Mar 16, 2026
8.32
8.48
8.32
8.43
8.42
+1.32%
2,483
0.16
Mar 13, 2026
8.25
8.46
8.25
8.32
8.31
+0.61%
1,765
0.11
Mar 12, 2026
8.35
8.36
8.22
8.27
8.26
-1.31%
4,674
0.28
Mar 11, 2026
8.32
8.53
8.32
8.38
8.37
+0.24%
1,768
0.11
Mar 10, 2026
8.29
8.59
8.29
8.36
8.35
+1.32%
2,539
0.15
Mar 09, 2026
8.46
8.63
8.18
8.25
8.24
-4.17%
15,684
0.90
Mar 06, 2026
8.74
8.88
8.56
8.61
8.60
-2.38%
10,667
0.60
Mar 05, 2026
8.76
8.83
8.72
8.82
8.81
-0.56%
8,533
0.47
Mar 04, 2026
8.79
8.87
8.67
8.87
8.86
+0.68%
5,969
0.32
Mar 03, 2026
8.63
8.93
8.60
8.81
8.80
+2.09%
20,472
1.09
Mar 02, 2026
8.81
8.81
8.57
8.63
8.62
-2.05%
17,385
0.94
Feb 27, 2026
9.13
9.27
8.81
8.81
8.80
-3.92%
10,457
0.56
Feb 26, 2026
9.29
9.29
9.13
9.17
9.16
-0.70%
3,970
0.21
Feb 25, 2026
9.12
9.29
9.08
9.24
9.22
+1.37%
7,128
0.37
Feb 24, 2026
9.14
9.15
9.10
9.11
9.10
+0.26%
4,788
0.25
Feb 23, 2026
9.19
9.22
9.03
9.09
9.07
-2.20%
4,149
0.21
Feb 20, 2026
9.22
9.30
9.12
9.29
9.28
+0.65%
12,381
0.62
Feb 19, 2026
9.14
9.30
9.03
9.23
9.22
+0.33%
7,973
0.40
Feb 18, 2026
9.18
9.29
9.18
9.20
9.19
-0.43%
7,841
0.39
Feb 17, 2026
9.18
9.31
9.18
9.24
9.23
-0.54%
15,744
0.75
Feb 16, 2026
8.89
9.31
8.76
9.29
9.28
0.00%
0
0.00
Feb 13, 2026
8.89
9.31
8.76
9.29
9.28
+5.68%
27,758
1.29
Feb 12, 2026
9.17
9.20
8.77
8.79
8.78
-4.45%
15,489
0.71
Feb 11, 2026
9.29
9.29
9.13
9.20
9.19
0.00%
5,545
0.25
Feb 10, 2026
9.25
9.30
9.20
9.20
9.19
-0.33%
12,077
0.55
Feb 09, 2026
8.95
9.23
8.95
9.23
9.22
+3.35%
6,058
0.27
Feb 06, 2026
8.93
9.09
8.85
8.93
8.92
-0.34%
16,701
0.76
Feb 05, 2026
8.99
9.13
8.88
8.96
8.95
-0.67%
10,302
0.46
Feb 04, 2026
8.95
9.02
8.92
9.02
9.01
+1.69%
13,634
0.61
Feb 03, 2026
9.19
9.19
8.84
8.87
8.86
-4.21%
16,849
0.75
Feb 02, 2026
8.48
9.41
8.40
9.26
9.25
+9.85%
45,073
2.04
Jan 30, 2026
8.45
8.47
8.30
8.43
8.42
+0.12%
9,011
0.41
Rows: