First Guaranty Bancshares... (FGBI)
8.14
-0.40 (-4.68%)
At close: Mar 03, 2025, 3:59 PM
8.23
1.11%
After-hours: Mar 03, 2025, 04:00 PM EST
FGBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.50 | 8.77 | 8.23 | 8.23 | -0.31 | -3.63% | 26,958 |
| Feb 28, 2025 | 8.70 | 8.70 | 8.44 | 8.54 | -0.07 | -0.81% | 10,611 |
| Feb 27, 2025 | 8.70 | 8.70 | 8.50 | 8.61 | -0.13 | -1.49% | 3,210 |
| Feb 26, 2025 | 8.53 | 8.74 | 8.35 | 8.74 | 0.22 | 2.58% | 17,729 |
| Feb 25, 2025 | 8.22 | 8.53 | 8.19 | 8.52 | 0.27 | 3.27% | 14,436 |
| Feb 24, 2025 | 8.96 | 9.07 | 8.24 | 8.25 | -0.52 | -5.93% | 18,700 |
| Feb 21, 2025 | 9.39 | 9.47 | 8.47 | 8.77 | -0.62 | -6.60% | 39,600 |
| Feb 20, 2025 | 9.55 | 9.55 | 9.39 | 9.39 | -0.26 | -2.69% | 5,749 |
| Feb 19, 2025 | 9.87 | 9.87 | 9.28 | 9.65 | -0.22 | -2.23% | 17,708 |
| Feb 18, 2025 | 10.10 | 10.21 | 9.85 | 9.87 | -0.32 | -3.14% | 8,421 |
| Feb 14, 2025 | 10.13 | 10.19 | 10.12 | 10.19 | 0.09 | 0.89% | 2,700 |
| Feb 13, 2025 | 10.23 | 10.31 | 10.10 | 10.10 | -0.01 | -0.10% | 5,100 |
| Feb 12, 2025 | 10.21 | 10.21 | 10.10 | 10.11 | -0.08 | -0.79% | 2,643 |
| Feb 11, 2025 | 10.10 | 10.24 | 10.10 | 10.19 | 0.11 | 1.09% | 6,225 |
| Feb 10, 2025 | 10.32 | 10.32 | 10.01 | 10.08 | -0.27 | -2.61% | 5,818 |
| Feb 7, 2025 | 10.31 | 10.43 | 10.30 | 10.35 | -0.05 | -0.48% | 8,418 |
| Feb 6, 2025 | 10.29 | 10.53 | 10.25 | 10.40 | -0.09 | -0.86% | 5,126 |
| Feb 5, 2025 | 10.38 | 10.51 | 10.30 | 10.49 | 0.11 | 1.06% | 17,510 |
| Feb 4, 2025 | 10.30 | 10.38 | 10.30 | 10.38 | 0.08 | 0.78% | 4,400 |
| Feb 3, 2025 | 10.15 | 10.30 | 10.01 | 10.30 | 0.02 | 0.19% | 21,400 |
| Jan 31, 2025 | 10.25 | 10.28 | 10.20 | 10.28 | -0.07 | -0.68% | 10,405 |
| Jan 30, 2025 | 10.55 | 10.55 | 10.14 | 10.35 | -0.15 | -1.43% | 5,900 |
| Jan 29, 2025 | 10.25 | 10.53 | 10.25 | 10.50 | 0.03 | 0.29% | 6,321 |
| Jan 28, 2025 | 10.41 | 10.50 | 10.37 | 10.47 | 0.02 | 0.19% | 7,200 |
| Jan 27, 2025 | 10.15 | 10.60 | 10.15 | 10.45 | -0.05 | -0.48% | 16,441 |
| Jan 24, 2025 | 10.50 | 10.60 | 10.30 | 10.50 | 0.06 | 0.57% | 13,100 |
| Jan 23, 2025 | 10.49 | 10.55 | 10.37 | 10.44 | -0.03 | -0.29% | 6,508 |
| Jan 22, 2025 | 10.15 | 10.55 | 10.15 | 10.47 | 0.26 | 2.55% | 16,700 |
| Jan 21, 2025 | 10.82 | 10.82 | 10.21 | 10.21 | -0.61 | -5.64% | 22,200 |
| Jan 17, 2025 | 10.50 | 10.85 | 10.25 | 10.82 | 0.23 | 2.17% | 5,316 |
| Jan 16, 2025 | 10.28 | 10.68 | 10.28 | 10.59 | 0.15 | 1.44% | 4,000 |
| Jan 15, 2025 | 10.21 | 10.65 | 10.21 | 10.44 | 0.21 | 2.05% | 9,610 |
| Jan 14, 2025 | 10.23 | 10.41 | 10.23 | 10.23 | -0.09 | -0.87% | 6,705 |
| Jan 13, 2025 | 10.39 | 10.72 | 10.32 | 10.32 | -0.15 | -1.43% | 9,300 |
| Jan 10, 2025 | 10.65 | 10.70 | 10.38 | 10.47 | -0.26 | -2.42% | 26,337 |
| Jan 8, 2025 | 10.75 | 10.75 | 10.66 | 10.73 | 0.04 | 0.37% | 2,500 |
| Jan 7, 2025 | 10.89 | 10.89 | 10.69 | 10.69 | -0.16 | -1.47% | 10,200 |
| Jan 6, 2025 | 11.03 | 11.22 | 10.78 | 10.85 | 0.02 | 0.18% | 22,939 |
| Jan 3, 2025 | 11.05 | 11.18 | 10.59 | 10.83 | -0.47 | -4.16% | 16,651 |
| Jan 2, 2025 | 11.50 | 11.50 | 11.22 | 11.30 | -0.06 | -0.53% | 5,724 |
| Dec 31, 2024 | 11.42 | 11.50 | 11.35 | 11.36 | -0.07 | -0.61% | 7,704 |
| Dec 30, 2024 | 11.43 | 11.44 | 11.32 | 11.43 | -0.04 | -0.35% | 10,700 |
| Dec 27, 2024 | 11.64 | 11.64 | 11.45 | 11.47 | -0.12 | -1.04% | 4,200 |
| Dec 26, 2024 | 11.61 | 11.70 | 11.52 | 11.59 | -0.06 | -0.52% | 11,237 |
| Dec 24, 2024 | 11.63 | 11.84 | 11.63 | 11.65 | -0.11 | -0.94% | 5,808 |
| Dec 23, 2024 | 12.09 | 12.09 | 11.60 | 11.76 | -0.26 | -2.16% | 6,400 |
| Dec 20, 2024 | 12.05 | 12.12 | 11.90 | 12.02 | -0.05 | -0.41% | 11,400 |
| Dec 19, 2024 | 12.11 | 12.19 | 11.63 | 12.07 | -0.11 | -0.90% | 13,548 |
| Dec 18, 2024 | 13.06 | 13.06 | 12.18 | 12.18 | -0.61 | -4.77% | 6,447 |
| Dec 17, 2024 | 12.91 | 12.91 | 12.79 | 12.79 | -0.18 | -1.39% | 4,400 |