First Guaranty Bancshares... (FGBI)
NASDAQ: FGBI
· Real-Time Price · USD
8.39
0.27 (3.33%)
At close: Aug 15, 2025, 12:43 PM
FGBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.02 | 8.14 | 8.02 | 8.12 | 8.12 | 1.00% | 2,222 |
| 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 |
| Aug 7, 2025 | 7.97 | 8.11 | 7.97 | 8.05 | 8.05 | 0.00% | 6,405 |
| Aug 6, 2025 | 8.10 | 8.25 | 7.85 | 8.05 | 8.05 | -1.71% | 9,600 |
| Aug 5, 2025 | 8.41 | 8.41 | 8.19 | 8.19 | 8.19 | 0.61% | 1,131 |
| Aug 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.12% | 1,120 |
| Aug 1, 2025 | 8.26 | 8.39 | 8.05 | 8.05 | 8.05 | -7.04% | 10,400 |
| Jul 31, 2025 | 8.73 | 8.73 | 8.57 | 8.66 | 8.66 | 0.12% | 2,100 |
| Jul 30, 2025 | 8.84 | 8.90 | 8.65 | 8.65 | 8.65 | -2.81% | 6,000 |
| Jul 29, 2025 | 8.56 | 8.90 | 8.56 | 8.90 | 8.90 | 4.09% | 1,200 |
| Jul 28, 2025 | 8.63 | 8.84 | 8.54 | 8.55 | 8.55 | -0.35% | 1,942 |
| Jul 25, 2025 | 8.50 | 9.18 | 8.50 | 8.58 | 8.58 | 0.82% | 3,400 |
| Jul 24, 2025 | 8.68 | 8.68 | 8.51 | 8.51 | 8.51 | -1.62% | 6,800 |
| Jul 23, 2025 | 9.19 | 9.19 | 8.65 | 8.65 | 8.65 | 0.35% | 2,300 |
| Jul 22, 2025 | 8.89 | 8.95 | 8.59 | 8.62 | 8.62 | -3.58% | 5,700 |
| Jul 21, 2025 | 8.70 | 8.99 | 8.70 | 8.94 | 8.94 | 3.35% | 4,546 |
| Jul 18, 2025 | 9.05 | 9.05 | 8.65 | 8.65 | 8.65 | 1.76% | 3,200 |