First Guaranty Bancshares... (FGBI)
7.88
0.15 (1.94%)
At close: Apr 03, 2025, 3:59 PM
8.27
4.95%
After-hours: Apr 03, 2025, 06:09 PM EDT
First Guaranty Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 7.80 | 7.90 | 7.73 | 7.73 | 0.02 | 0.26% | 9,841 |
| Apr 1, 2025 | 7.78 | 7.81 | 7.66 | 7.71 | 0.01 | 0.13% | 6,400 |
| Mar 31, 2025 | 7.39 | 7.71 | 7.39 | 7.70 | 0.15 | 1.99% | 6,609 |
| Mar 28, 2025 | 7.55 | 7.55 | 7.47 | 7.55 | -0.20 | -2.58% | 6,917 |
| Mar 27, 2025 | 7.78 | 8.01 | 7.61 | 7.75 | 0.09 | 1.17% | 3,542 |
| Mar 26, 2025 | 7.73 | 7.79 | 7.61 | 7.66 | -0.10 | -1.29% | 9,600 |
| Mar 25, 2025 | 7.80 | 8.13 | 7.74 | 7.76 | -0.14 | -1.77% | 2,633 |
| Mar 24, 2025 | 8.24 | 8.24 | 7.89 | 7.90 | -0.34 | -4.13% | 14,600 |
| Mar 21, 2025 | 8.42 | 8.54 | 8.24 | 8.24 | -0.29 | -3.40% | 22,007 |
| Mar 20, 2025 | 7.30 | 8.53 | 7.30 | 8.53 | 1.47 | 20.82% | 15,770 |
| Mar 19, 2025 | 6.91 | 7.14 | 6.88 | 7.06 | 0.17 | 2.47% | 40,200 |
| Mar 18, 2025 | 6.87 | 6.96 | 6.87 | 6.89 | 0.03 | 0.44% | 9,700 |
| Mar 17, 2025 | 6.75 | 6.93 | 6.75 | 6.86 | 0.03 | 0.44% | 6,500 |
| Mar 14, 2025 | 6.71 | 6.83 | 6.71 | 6.83 | 0.13 | 1.94% | 10,438 |
| Mar 13, 2025 | 6.85 | 7.19 | 6.56 | 6.70 | -0.09 | -1.33% | 16,700 |
| Mar 12, 2025 | 7.00 | 7.27 | 6.60 | 6.79 | -0.09 | -1.31% | 16,500 |
| Mar 11, 2025 | 7.29 | 7.29 | 6.75 | 6.88 | -0.22 | -3.10% | 22,500 |
| Mar 10, 2025 | 7.42 | 7.91 | 6.98 | 7.10 | -0.32 | -4.31% | 18,241 |
| Mar 7, 2025 | 7.46 | 7.61 | 7.36 | 7.42 | -0.04 | -0.54% | 9,410 |
| Mar 6, 2025 | 7.50 | 8.37 | 7.43 | 7.46 | -0.08 | -1.06% | 20,900 |
| Mar 5, 2025 | 8.23 | 8.23 | 7.50 | 7.54 | -0.49 | -6.10% | 14,100 |
| Mar 4, 2025 | 8.40 | 8.41 | 8.03 | 8.03 | -0.20 | -2.43% | 20,600 |
| Mar 3, 2025 | 8.50 | 8.77 | 8.23 | 8.23 | -0.31 | -3.63% | 27,000 |
| 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 |