Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

First Guaranty Bancshares, Inc. FGBI

Full chart Compare
Set alert

Price alert · FGBI

All alert types
12.35 USD -0.57 (-4.41%)

Regular-session close

12.35 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

12.27 Day range 13.01
4.41 52-week range 13.07
YTD
+129.98%
1 year
+101.14%

FGBI price history

FGBI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202613.0113.0112.2712.35-0.57-4.41%27,596
Nov 12, 202613.1213.1212.7012.92-0.15-1.15%19,300
Nov 11, 202612.9013.2512.9013.07+0.08+0.62%24,300
Nov 10, 202612.4613.1012.2112.99+0.67+5.44%58,800
Nov 9, 202611.9212.6311.9212.32+0.58+4.94%76,300
Nov 6, 202611.8012.0211.4811.74-0.04-0.34%58,200
Nov 5, 202611.3911.8111.3611.78+0.49+4.34%37,700
Nov 4, 202610.6411.4010.6411.29+0.77+7.32%62,000
Nov 3, 202610.3310.5910.3310.52+0.25+2.43%35,800
Nov 2, 20269.7610.509.7610.27+0.68+7.09%55,500
Oct 30, 20269.709.989.499.59-0.18-1.84%35,100
Oct 29, 20269.379.799.319.77+0.42+4.49%36,200
Oct 28, 20268.899.388.669.35+0.46+5.17%28,800
Oct 27, 20268.818.928.598.89+0.18+2.07%31,200
Oct 26, 20268.989.198.698.71-0.23-2.57%35,200
Oct 23, 20268.448.948.448.94+0.50+5.92%21,400
Oct 22, 20268.298.488.298.44+0.22+2.68%11,600
Oct 21, 20268.268.368.148.22-0.07-0.84%16,500
Oct 20, 20268.348.458.298.29+0.08+0.97%7,200
Oct 19, 20268.268.338.188.21-0.01-0.12%16,600
Oct 16, 20268.138.368.138.22+0.06+0.74%11,400
Oct 15, 20268.048.268.028.16+0.21+2.64%11,500
Oct 14, 20268.078.077.797.95-0.14-1.73%19,600
Oct 13, 20268.388.398.098.09-0.28-3.35%61,800
Oct 12, 20268.578.578.238.37+0.03+0.36%11,700
Oct 9, 20268.358.428.258.34-0.14-1.65%11,700
Oct 8, 20268.288.528.078.48+0.20+2.42%29,800
Oct 7, 20268.458.568.258.28-0.22-2.59%17,600
Oct 6, 20268.798.798.368.50-0.20-2.30%15,800
Oct 5, 20268.388.938.228.70+0.39+4.69%57,300
Oct 2, 20268.278.558.228.31+0.12+1.47%26,900
Oct 1, 20268.048.267.768.19+0.10+1.24%20,700
Sep 30, 20268.398.408.088.09-0.31-3.69%12,900
Sep 29, 20268.048.408.048.40+0.27+3.32%15,700
Sep 28, 20268.028.137.928.13+0.12+1.50%12,300
Sep 25, 20267.948.187.948.01+0.10+1.26%13,900
Sep 24, 20267.707.997.697.91+0.29+3.81%14,200
Sep 23, 20268.448.577.627.62-0.75-8.96%18,000
Sep 22, 20268.458.718.368.37-0.12-1.41%13,000
Sep 21, 20268.608.608.418.49-0.16-1.85%13,200
Sep 18, 20268.598.888.468.65-0.03-0.35%155,900
Sep 17, 20268.548.858.518.68+0.19+2.24%19,900
Sep 16, 20268.448.578.448.49+0.07+0.83%16,400
Sep 15, 20268.368.438.338.42+0.06+0.72%8,700
Sep 14, 20268.108.418.018.36+0.41+5.16%14,600
Sep 11, 20268.268.407.957.95-0.27-3.28%20,000
Sep 10, 20267.858.227.858.22+0.37+4.71%20,700
Sep 9, 20268.118.157.827.85-0.33-4.03%41,900
Sep 8, 20268.758.758.188.18-0.36-4.22%12,400
Sep 4, 20268.418.648.418.54+0.10+1.18%7,000
Sep 3, 20268.368.468.278.44+0.12+1.44%7,500
Sep 2, 20268.298.478.258.32+0.01+0.12%12,600
Sep 1, 20268.508.508.308.31-0.18-2.12%10,400
Aug 31, 20268.718.718.478.49-0.23-2.64%11,100
Aug 28, 20268.158.878.128.72+0.61+7.52%42,700
Aug 27, 20268.218.258.058.11-0.09-1.10%12,900
Aug 26, 20268.178.438.178.20+0.07+0.86%16,200
Aug 25, 20268.788.787.958.13-0.61-6.98%22,400
Aug 24, 20268.779.018.688.74-0.03-0.34%17,300
Aug 21, 20269.209.208.768.77-0.33-3.63%9,500
Aug 20, 20268.969.108.839.10-0.03-0.33%32,200
Aug 19, 20269.089.258.759.13+0.08+0.88%31,800
Aug 18, 20268.299.068.299.05+0.76+9.17%22,000
Aug 17, 20268.328.378.268.29-0.02-0.24%24,700
Aug 14, 20268.348.348.278.31+0.02+0.24%5,400

65 days, newest first. Daily bars as drawn on the FGBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.