First Guaranty Bancshares... (FGBI)
NASDAQ: FGBI
· Real-Time Price · USD
8.07
-0.18 (-2.18%)
At close: Sep 26, 2025, 3:58 PM
8.07
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
FGBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.18 | 8.18 | 8.02 | 8.07 | 8.07 | -2.18% | 8,679 |
| Sep 25, 2025 | 8.15 | 8.25 | 8.14 | 8.25 | 8.25 | 0.12% | 6,532 |
| Sep 24, 2025 | 8.24 | 8.24 | 8.21 | 8.24 | 8.24 | -0.96% | 1,700 |
| Sep 23, 2025 | 8.20 | 8.32 | 8.13 | 8.32 | 8.32 | 0.48% | 800 |
| Sep 22, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.27 | 0.36% | 435 |
| Sep 19, 2025 | 8.18 | 8.33 | 8.18 | 8.25 | 8.24 | 0.86% | 6,704 |
| Sep 18, 2025 | 8.18 | 8.18 | 8.07 | 8.18 | 8.17 | 0.74% | 7,345 |
| Sep 17, 2025 | 8.18 | 8.19 | 8.12 | 8.12 | 8.11 | -0.73% | 3,130 |
| Sep 16, 2025 | 8.11 | 8.20 | 8.11 | 8.18 | 8.17 | 0.86% | 2,130 |
| Sep 15, 2025 | 8.24 | 8.25 | 8.11 | 8.11 | 8.10 | -0.49% | 2,641 |
| Sep 12, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.14 | -0.85% | 2,300 |
| Sep 11, 2025 | 8.30 | 8.30 | 8.19 | 8.22 | 8.21 | -1.56% | 9,000 |
| Sep 10, 2025 | 8.35 | 8.37 | 8.27 | 8.35 | 8.34 | 0.36% | 4,300 |
| Sep 9, 2025 | 8.48 | 8.68 | 8.11 | 8.32 | 8.31 | -2.80% | 20,000 |
| Sep 8, 2025 | 8.69 | 8.74 | 8.56 | 8.56 | 8.55 | -0.12% | 3,600 |
| Sep 5, 2025 | 8.56 | 8.67 | 8.56 | 8.57 | 8.56 | -0.23% | 2,800 |
| Sep 4, 2025 | 8.50 | 8.68 | 8.50 | 8.59 | 8.58 | 1.78% | 13,400 |
| Sep 3, 2025 | 8.41 | 8.50 | 8.41 | 8.44 | 8.43 | -0.24% | 2,100 |
| Sep 2, 2025 | 8.28 | 8.50 | 8.28 | 8.46 | 8.45 | 0.48% | 2,746 |
| Aug 29, 2025 | 8.05 | 8.42 | 8.00 | 8.42 | 8.41 | 6.45% | 13,017 |