First Guaranty Bancshares... (FGBI)
NASDAQ: FGBI
· Real-Time Price · USD
8.57
-0.02 (-0.23%)
At close: Sep 05, 2025, 3:59 PM
8.57
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
FGBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.56 | 8.67 | 8.56 | 8.57 | 8.57 | -0.23% | 2,785 |
| Sep 4, 2025 | 8.50 | 8.68 | 8.50 | 8.59 | 8.59 | 1.78% | 13,400 |
| Sep 3, 2025 | 8.41 | 8.50 | 8.41 | 8.44 | 8.44 | -0.24% | 2,100 |
| Sep 2, 2025 | 8.28 | 8.50 | 8.28 | 8.46 | 8.46 | 0.48% | 2,746 |
| Aug 29, 2025 | 8.05 | 8.42 | 8.00 | 8.42 | 8.42 | 6.45% | 13,017 |
| Aug 28, 2025 | 8.05 | 8.05 | 7.91 | 7.91 | 7.91 | -0.38% | 9,900 |
| Aug 27, 2025 | 7.95 | 8.09 | 7.94 | 7.94 | 7.94 | -0.13% | 13,448 |
| Aug 26, 2025 | 7.87 | 8.04 | 7.87 | 7.95 | 7.95 | 1.92% | 4,825 |
| Aug 25, 2025 | 7.83 | 8.05 | 7.78 | 7.80 | 7.80 | -0.51% | 29,000 |
| Aug 22, 2025 | 7.80 | 7.96 | 7.80 | 7.84 | 7.84 | 1.82% | 3,000 |
| Aug 21, 2025 | 8.03 | 8.04 | 7.70 | 7.70 | 7.70 | -4.11% | 6,800 |
| Aug 20, 2025 | 8.01 | 8.08 | 7.95 | 8.03 | 8.03 | 1.01% | 2,600 |
| Aug 19, 2025 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | -0.75% | 4,300 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.01 | 8.01 | 8.01 | -1.35% | 6,638 |
| Aug 15, 2025 | 8.41 | 8.41 | 8.12 | 8.12 | 8.12 | 0.00% | 1,500 |
| Aug 14, 2025 | 8.02 | 8.14 | 8.02 | 8.12 | 8.12 | 1.00% | 2,224 |
| Aug 13, 2025 | 8.26 | 8.26 | 8.04 | 8.04 | 8.04 | -3.13% | 3,300 |
| Aug 12, 2025 | 8.19 | 8.35 | 8.07 | 8.30 | 8.30 | 3.75% | 1,800 |
| Aug 11, 2025 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | -0.87% | 2,002 |
| Aug 8, 2025 | 8.11 | 8.11 | 8.04 | 8.07 | 8.07 | 0.25% | 1,900 |