Home

First Guaranty Bancshares, Inc. - Common Stock (FGBI)

7.8600
-0.1450 (-1.81%)
NASDAQ · Last Trade: Oct 3rd, 12:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Guaranty Bancshares, Inc. - Common Stock (FGBI)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20258.008.007.857.8614,4567.86
10/01/20258.028.027.948.015,0888.01
9/30/20258.068.258.028.022,6478.02
9/29/20258.088.128.058.124,2188.12
9/26/20258.188.188.028.078,6798.07
9/25/20258.158.258.148.256,5328.25
9/24/20258.248.248.218.241,6638.24
9/23/20258.208.328.138.327678.32
9/22/20258.288.288.288.284358.27
9/19/20258.188.338.188.256,7048.24
9/18/20258.188.188.078.187,3458.17
9/17/20258.188.198.128.123,1308.11
9/16/20258.118.208.118.182,1308.17
9/15/20258.248.258.118.112,6418.10
9/12/20258.308.308.158.152,2888.14
9/11/20258.298.298.198.228,9518.21
9/10/20258.358.378.278.354,2948.34
9/09/20258.488.688.118.3219,9598.31
9/08/20258.698.748.568.563,5728.55
9/05/20258.568.678.568.572,7858.56
9/04/20258.508.688.508.5913,3958.58
9/03/20258.418.508.418.442,0968.43
9/02/20258.288.508.288.462,7468.45
8/29/20258.058.428.008.4213,0178.41
8/28/20258.058.057.917.919,8827.90
8/27/20257.958.097.947.9413,4487.93
8/26/20257.878.047.877.954,8257.94
8/25/20257.838.057.787.8028,9837.79
8/22/20257.807.967.807.842,9787.83
8/21/20258.038.047.707.706,7747.69
8/20/20258.018.087.958.032,5548.02
8/19/20258.018.017.957.954,2817.94
8/18/20258.308.308.018.016,6388.00
8/15/20258.418.418.128.121,4928.11
8/14/20258.028.148.028.122,2248.11
8/13/20258.268.268.048.043,2858.03
8/12/20258.198.358.078.301,7728.29
8/11/20258.008.028.008.002,0027.99
8/08/20258.118.118.048.071,8508.06
8/07/20257.978.117.978.056,4058.04
8/06/20258.108.257.858.059,5688.04
8/05/20258.418.418.198.191,1318.18
8/04/20258.148.148.148.141,1208.13
8/01/20258.268.398.058.0510,3888.04
7/31/20258.738.738.578.662,0688.65
7/30/20258.848.908.658.655,9578.64
7/29/20258.568.908.568.901,1548.89
7/28/20258.638.848.548.551,9428.54
7/25/20258.509.188.508.583,3708.57
7/24/20258.688.688.518.516,7928.50
7/23/20259.199.198.658.652,2838.64
7/22/20258.898.958.598.625,6548.61
7/21/20258.708.998.708.944,5468.93
7/18/20259.059.058.658.653,1788.64
7/17/20258.538.708.508.507,9588.49
7/16/20258.738.798.518.533,5578.52
7/15/20258.938.938.628.693,5688.68
7/14/20258.999.028.778.776,2898.76
7/11/20259.059.168.998.994,3998.98
7/10/20259.099.108.999.039,1629.01
7/09/20258.999.128.999.062,2669.05
7/08/20259.049.138.998.999,5508.98
7/07/20258.779.068.779.0126,7329.00
7/03/20258.999.118.808.8613,7888.85