First Guaranty Bancshares (FGBI)
NASDAQ:FGBI
Want to see FGBI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
8.90
8.90
8.73
8.83
8.83
-0.79%
2,076
0.09
May 21, 2026
8.90
8.90
8.82
8.90
8.90
0.00%
11,480
0.51
May 20, 2026
8.84
8.90
8.79
8.90
8.90
+0.23%
4,001
0.18
May 19, 2026
8.88
8.95
8.69
8.88
8.88
+0.68%
14,992
0.66
May 18, 2026
9.16
9.17
8.78
8.82
8.82
-2.22%
89,003
4.17
May 15, 2026
9.10
9.10
8.94
9.02
9.02
-1.53%
8,179
0.38
May 14, 2026
9.06
9.16
8.83
9.16
9.16
+0.60%
12,123
0.57
May 13, 2026
8.73
9.11
8.71
9.11
9.11
-0.16%
8,382
0.39
May 12, 2026
9.14
9.19
8.88
9.12
9.12
-0.22%
9,799
0.45
May 11, 2026
9.34
9.42
9.09
9.14
9.14
-2.25%
21,519
1.01
May 08, 2026
9.45
9.45
9.33
9.35
9.35
-0.64%
7,211
0.34
May 07, 2026
9.45
9.49
9.37
9.41
9.41
+0.43%
6,219
0.29
May 06, 2026
9.38
9.62
9.32
9.37
9.37
+0.64%
132,333
6.74
May 05, 2026
9.02
9.39
9.00
9.31
9.31
+3.44%
25,398
1.31
May 04, 2026
9.17
9.17
8.85
9.00
9.00
-2.70%
40,958
2.16
May 01, 2026
9.45
9.45
8.80
9.25
9.25
-2.43%
62,497
3.43
Apr 30, 2026
9.22
9.74
9.20
9.48
9.48
+3.21%
104,814
6.06
Apr 29, 2026
8.99
9.56
8.91
9.19
9.19
+0.93%
218,354
15.63
Apr 28, 2026
8.61
9.31
8.52
9.10
9.10
+8.33%
102,214
8.17
Apr 27, 2026
9.05
9.05
8.32
8.40
8.40
-7.89%
38,202
3.19
Apr 24, 2026
9.43
9.50
9.06
9.12
9.12
-3.49%
40,307
3.54
Apr 23, 2026
9.73
9.73
9.30
9.45
9.45
-1.97%
28,846
2.61
Apr 22, 2026
9.64
9.99
9.62
9.64
9.64
-0.41%
10,098
0.90
Apr 21, 2026
9.72
9.81
9.34
9.68
9.68
-1.12%
16,845
1.51
Apr 20, 2026
9.77
9.81
9.77
9.79
9.79
-0.20%
2,463
0.22
Apr 17, 2026
9.68
9.81
9.68
9.81
9.81
+1.13%
7,460
0.65
Apr 16, 2026
9.55
9.85
9.51
9.70
9.70
+1.57%
11,903
1.06
Apr 15, 2026
9.73
9.73
9.55
9.55
9.55
-1.85%
1,651
0.14
Apr 14, 2026
9.60
9.80
9.32
9.73
9.73
+2.42%
19,550
1.66
Apr 13, 2026
9.75
9.77
9.50
9.50
9.50
-2.86%
4,623
0.39
Apr 10, 2026
9.70
9.97
9.70
9.78
9.78
-0.20%
5,606
0.46
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
Rows: