Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Guaranty Bancshares Inc (FGBI)
First Guaranty Bancshares Inc (FGBI) Historical

FGBI First Guaranty Bancshares Inc

10.105

0.015 (0.15%)

Apr 15 2024 - Closed

Delayed by 15 minutes

FGBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	10.105	0.02	0.15%	9.98	10.30	9.59	3,434
Apr 12 2024	10.09	0.03	0.30%	10.10	10.105	10.00	2,526
Apr 11 2024	10.06	0.30	3.07%	9.90	10.64	9.90	12,884
Apr 10 2024	9.76	-0.50	-4.89%	10.00	10.0499	9.76	2,031
Apr 09 2024	10.2614	0.30	3.03%	10.04	10.2614	9.93	2,603
Apr 08 2024	9.96	0.18	1.84%	9.95	10.46	9.87	5,774
Apr 05 2024	9.78	-0.27	-2.69%	10.11	10.13	9.78	2,810
Apr 04 2024	10.05	0.00	0.00%	10.21	10.27	10.05	4,164
Apr 03 2024	10.05	-0.12	-1.18%	10.21	10.21	10.05	1,648
Apr 02 2024	10.17	-0.07	-0.68%	10.30	10.4699	10.15	5,785
Apr 01 2024	10.24	0.09	0.89%	10.15	10.40	10.15	16,137
Mar 28 2024	10.15	0.04	0.40%	10.17	10.49	10.15	4,477
Mar 27 2024	10.11	-0.01	-0.10%	10.26	10.50	10.11	3,668
Mar 26 2024	10.12	-0.06	-0.59%	10.29	10.41	10.07	3,199
Mar 25 2024	10.18	-0.20	-1.93%	10.46	10.495	10.17	3,504
Mar 22 2024	10.38	0.19	1.86%	10.26	10.41	10.19	1,904
Mar 21 2024	10.19	-0.11	-1.07%	10.05	10.90	10.05	6,988
Mar 20 2024	10.30	-0.10	-0.96%	10.57	10.605	10.295	6,346
Mar 19 2024	10.40	-0.40	-3.70%	10.95	11.11	10.40	6,979
Mar 18 2024	10.80	0.04	0.37%	11.01	11.26	10.80	13,583
Mar 15 2024	10.76	0.11	1.03%	10.76	11.01	10.655	22,648
Mar 14 2024	10.65	-0.39	-3.53%	11.04	11.29	10.65	5,562
Mar 13 2024	11.04	0.04	0.36%	10.97	11.25	10.90	3,998
Mar 12 2024	11.00	-0.02	-0.18%	11.15	11.50	11.00	8,470
Mar 11 2024	11.02	-0.23	-2.04%	11.18	11.18	10.86	3,529
Mar 08 2024	11.25	-0.19	-1.66%	11.30	11.61	10.94	9,163
Mar 07 2024	11.44	0.25	2.23%	11.23	11.44	10.82	8,558
Mar 06 2024	11.19	0.07	0.63%	11.34	11.34	10.90	3,377
Mar 05 2024	11.12	-0.90	-7.49%	12.04	12.24	10.78	18,788
Mar 04 2024	12.02	0.53	4.61%	11.53	12.02	11.49	8,361
Mar 01 2024	11.49	0.05	0.44%	11.33	11.49	11.33	2,237
Feb 29 2024	11.44	0.18	1.64%	11.43	11.44	11.21	3,075
Feb 28 2024	11.255	0.11	0.94%	11.18	11.32	11.18	717
Feb 27 2024	11.15	-0.12	-1.06%	11.21	11.39	10.7951	5,891
Feb 26 2024	11.27	0.33	3.02%	10.81	11.375	10.81	4,701
Feb 23 2024	10.94	0.05	0.46%	11.07	11.3999	10.7202	7,712
Feb 22 2024	10.89	-0.24	-2.16%	11.21	11.30	10.89	4,410
Feb 21 2024	11.13	-0.08	-0.71%	11.31	11.35	11.13	4,094
Feb 20 2024	11.21	-0.07	-0.62%	11.20	11.5105	11.00	3,390
Feb 16 2024	11.28	-0.10	-0.88%	11.18	11.3499	10.7727	4,824
Feb 15 2024	11.38	0.26	2.34%	11.06	11.44	11.06	2,444
Feb 14 2024	11.12	0.31	2.87%	10.96	11.17	10.62	16,546
Feb 13 2024	10.81	-0.50	-4.42%	11.33	11.33	10.61	7,360
Feb 12 2024	11.31	0.00	0.00%	11.15	11.56	11.15	7,181
Feb 09 2024	11.31	0.18	1.62%	11.05	11.385	11.01	3,350
Feb 08 2024	11.13	-0.28	-2.45%	11.40	11.50	11.01	12,678
Feb 07 2024	11.41	-0.60	-5.00%	11.82	12.11	11.35	14,753
Feb 06 2024	12.01	-0.39	-3.15%	12.00	13.015	11.99	11,002
Feb 05 2024	12.40	-0.09	-0.72%	12.40	12.465	12.20	3,069
Feb 02 2024	12.49	-0.19	-1.50%	12.23	12.68	12.045	13,607
Feb 01 2024	12.68	0.41	3.34%	12.40	12.74	11.9501	13,347
Jan 31 2024	12.27	-0.48	-3.76%	12.80	13.32	12.21	7,214
Jan 30 2024	12.75	-0.26	-2.00%	12.80	13.28	12.75	2,650
Jan 29 2024	13.01	0.21	1.64%	12.68	13.01	12.475	12,314
Jan 26 2024	12.80	0.15	1.19%	12.49	13.19	12.45	8,917
Jan 25 2024	12.65	0.78	6.57%	11.99	12.65	11.72	3,610
Jan 24 2024	11.87	0.21	1.80%	11.79	11.87	11.48	6,319
Jan 23 2024	11.66	-0.19	-1.60%	11.99	11.99	11.66	4,949
Jan 22 2024	11.85	-0.12	-1.00%	11.82	11.97	11.67	3,158
Jan 19 2024	11.97	0.12	1.01%	11.83	11.97	11.83	865
Jan 18 2024	11.85	-0.07	-0.59%	11.93	11.93	11.78	1,471
Jan 17 2024	11.92	0.32	2.76%	11.63	11.98	11.51	4,253

First Guaranty Bancshares

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions