NasdaqGM - Nasdaq Real Time Price USD

First Guaranty Bancshares, Inc. (FGBI)

Compare
10.73 +0.04 (+0.37%)
At close: January 8 at 4:00:01 PM EST
10.60 -0.13 (-1.21%)
After hours: January 8 at 4:47:19 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 10.75 10.75 10.66 10.73 10.73 2,500
Jan 7, 2025 10.89 10.89 10.69 10.69 10.69 10,200
Jan 6, 2025 11.03 11.22 10.78 10.85 10.85 22,900
Jan 3, 2025 11.05 11.18 10.59 10.83 10.83 16,600
Jan 2, 2025 11.50 11.50 11.22 11.30 11.30 5,700
Dec 31, 2024 11.42 11.50 11.35 11.36 11.36 7,700
Dec 30, 2024 11.43 11.44 11.32 11.43 11.43 10,700
Dec 27, 2024 11.64 11.64 11.44 11.47 11.47 4,200
Dec 26, 2024 11.61 11.70 11.52 11.59 11.59 11,200
Dec 24, 2024 11.63 11.84 11.63 11.65 11.65 5,800
Dec 23, 2024 12.09 12.09 11.60 11.76 11.76 6,400
Dec 20, 2024 12.05 12.12 11.90 12.02 12.02 11,400
Dec 19, 2024 12.11 12.19 11.63 12.07 12.07 13,500
Dec 18, 2024 13.06 13.06 12.18 12.18 12.18 6,400
Dec 17, 2024 12.91 12.91 12.79 12.79 12.79 4,400
Dec 16, 2024 12.89 13.00 12.89 12.97 12.97 5,200
Dec 13, 2024 12.72 13.00 12.64 12.83 12.83 6,500
Dec 12, 2024 12.75 13.01 12.57 12.80 12.80 9,700
Dec 11, 2024 13.20 13.20 12.83 12.83 12.83 18,300
Dec 10, 2024 13.22 13.39 12.73 13.39 13.39 12,300
Dec 9, 2024 14.00 14.00 13.18 13.61 13.61 24,200
Dec 6, 2024 14.60 14.80 14.11 14.13 14.13 17,500
Dec 5, 2024 14.72 14.93 14.60 14.60 14.60 10,200
Dec 4, 2024 14.78 14.96 14.74 14.74 14.74 12,400
Dec 3, 2024 14.92 15.25 14.39 14.75 14.75 21,500
Dec 2, 2024 14.50 14.58 14.25 14.48 14.48 13,200
Nov 29, 2024 13.62 14.31 13.62 14.31 14.31 7,400
Nov 27, 2024 13.39 13.69 13.27 13.50 13.50 13,700
Nov 26, 2024 13.41 13.66 13.33 13.33 13.33 13,100
Nov 25, 2024 13.34 13.80 13.13 13.40 13.40 10,600
Nov 22, 2024 13.00 13.49 12.98 13.48 13.48 9,900
Nov 21, 2024 12.84 13.01 12.48 12.99 12.99 11,300
Nov 20, 2024 12.25 12.97 12.25 12.90 12.90 23,700
Nov 19, 2024 12.20 12.25 11.98 12.25 12.25 7,700
Nov 18, 2024 11.83 12.20 11.83 12.15 12.15 10,000
Nov 15, 2024 11.73 12.14 11.59 12.05 12.05 24,300
Nov 14, 2024 11.45 11.68 11.45 11.65 11.65 6,000
Nov 13, 2024 11.26 11.41 11.23 11.41 11.41 4,100
Nov 12, 2024 11.18 11.37 11.15 11.37 11.37 23,500
Nov 11, 2024 10.54 11.26 10.54 11.17 11.17 14,200
Nov 8, 2024 10.67 10.73 10.64 10.64 10.64 4,300
Nov 7, 2024 10.95 10.95 10.69 10.70 10.70 24,400
Nov 6, 2024 10.83 11.25 10.78 11.09 11.09 24,800
Nov 5, 2024 10.85 10.85 10.59 10.84 10.84 14,500
Nov 4, 2024 10.80 10.82 10.50 10.80 10.80 14,400
Nov 1, 2024 10.59 10.73 10.59 10.73 10.73 2,800
Oct 31, 2024 10.58 10.77 10.45 10.75 10.75 8,100
Oct 30, 2024 10.10 10.35 10.10 10.35 10.35 24,300
Oct 29, 2024 10.10 10.18 10.05 10.18 10.18 10,600
Oct 28, 2024 10.10 10.27 10.00 10.12 10.12 9,100
Oct 25, 2024 10.36 10.39 10.22 10.24 10.24 6,900
Oct 24, 2024 10.07 10.35 9.99 10.28 10.28 12,600
Oct 23, 2024 10.14 10.28 10.08 10.26 10.26 14,000
Oct 22, 2024 10.56 10.56 10.14 10.33 10.33 13,200
Oct 21, 2024 10.34 10.56 10.23 10.49 10.49 4,300
Oct 18, 2024 10.35 10.35 10.35 10.35 10.35 1,700
Oct 17, 2024 10.49 10.56 10.23 10.35 10.35 12,200
Oct 16, 2024 10.58 10.58 10.30 10.58 10.58 17,800
Oct 15, 2024 10.40 10.52 10.35 10.52 10.52 2,600
Oct 14, 2024 10.48 10.48 10.46 10.46 10.46 1,200
Oct 11, 2024 10.44 10.57 10.35 10.57 10.57 8,900
Oct 10, 2024 10.47 10.47 10.37 10.47 10.47 1,700
Oct 9, 2024 10.61 10.61 10.36 10.58 10.58 10,500
Oct 8, 2024 10.50 10.50 10.50 10.50 10.50 1,400
Oct 7, 2024 10.61 10.77 10.51 10.60 10.60 6,900
Oct 4, 2024 10.65 10.80 10.52 10.72 10.72 13,700
Oct 3, 2024 10.47 10.63 10.47 10.55 10.55 1,300
Oct 2, 2024 10.56 10.61 10.35 10.56 10.56 7,200
Oct 1, 2024 10.65 10.65 10.59 10.61 10.61 6,800
Sep 30, 2024 10.66 10.67 10.54 10.65 10.65 5,000
Sep 27, 2024 10.60 10.82 10.53 10.67 10.67 19,500
Sep 26, 2024 10.34 10.75 10.28 10.69 10.69 15,300
Sep 25, 2024 10.50 10.50 10.28 10.34 10.34 12,200
Sep 24, 2024 10.52 10.85 10.52 10.66 10.66 10,600
Sep 23, 2024 10.85 10.85 10.66 10.83 10.83 6,500
Sep 20, 2024 10.66 11.02 10.45 11.02 11.02 22,400
Sep 19, 2024 10.66 10.66 10.52 10.63 10.63 14,800
Sep 18, 2024 10.54 10.56 10.41 10.50 10.50 3,900
Sep 17, 2024 10.62 10.69 10.44 10.44 10.44 7,100
Sep 16, 2024 10.69 10.77 10.61 10.65 10.65 5,200
Sep 13, 2024 10.57 10.77 10.57 10.77 10.77 2,300
Sep 12, 2024 10.29 10.75 10.29 10.75 10.75 34,100
Sep 11, 2024 10.12 10.35 10.00 10.35 10.35 9,600
Sep 10, 2024 10.25 10.25 10.00 10.04 10.04 1,900
Sep 9, 2024 10.00 10.29 9.86 10.25 10.25 18,500
Sep 6, 2024 10.21 10.32 10.21 10.26 10.26 1,900
Sep 5, 2024 10.14 10.34 10.14 10.28 10.28 9,900
Sep 4, 2024 10.06 10.33 10.06 10.32 10.32 1,600
Sep 3, 2024 10.22 10.24 10.06 10.07 10.07 3,000
Aug 30, 2024 10.30 10.31 10.30 10.31 10.31 1,800
Aug 29, 2024 10.23 10.32 10.23 10.31 10.31 1,500
Aug 28, 2024 10.10 10.37 10.00 10.31 10.31 5,500
Aug 27, 2024 10.23 10.25 10.04 10.22 10.22 4,900
Aug 26, 2024 10.20 10.25 10.03 10.25 10.25 11,000
Aug 23, 2024 10.19 10.40 10.19 10.40 10.40 2,100
Aug 22, 2024 10.28 10.39 10.26 10.39 10.39 1,500
Aug 21, 2024 10.26 10.49 10.26 10.49 10.49 1,000
Aug 20, 2024 10.32 10.38 10.29 10.35 10.35 2,200
Aug 19, 2024 10.50 10.77 10.49 10.64 10.64 4,800
Aug 16, 2024 10.54 10.77 10.29 10.76 10.76 3,600
Aug 15, 2024 10.58 10.97 10.47 10.47 10.47 7,100
Aug 14, 2024 10.47 10.51 10.46 10.50 10.50 6,000
Aug 13, 2024 10.59 10.77 10.46 10.50 10.50 6,000
Aug 12, 2024 10.32 10.62 10.21 10.47 10.47 6,100
Aug 9, 2024 10.21 10.37 10.21 10.32 10.32 2,600
Aug 8, 2024 10.39 10.50 10.22 10.30 10.30 3,500
Aug 7, 2024 10.52 10.52 10.44 10.45 10.45 5,700
Aug 6, 2024 10.47 10.47 10.30 10.39 10.39 4,300
Aug 5, 2024 10.36 10.56 10.18 10.31 10.31 4,000
Aug 2, 2024 10.49 10.50 10.34 10.46 10.46 6,800
Aug 1, 2024 10.33 10.50 10.33 10.50 10.50 18,400
Jul 31, 2024 10.37 10.37 10.23 10.34 10.34 8,800
Jul 30, 2024 10.25 10.37 10.16 10.37 10.37 14,800
Jul 29, 2024 10.30 10.30 10.08 10.21 10.21 23,900
Jul 26, 2024 10.03 10.34 9.94 10.34 10.34 16,800
Jul 25, 2024 9.84 10.05 9.84 10.03 10.03 11,200
Jul 24, 2024 10.11 10.11 9.75 9.80 9.80 9,800
Jul 23, 2024 10.08 10.18 9.94 10.17 10.17 9,200
Jul 22, 2024 9.68 10.00 9.56 10.00 10.00 10,500
Jul 19, 2024 9.63 9.75 9.41 9.69 9.69 9,400
Jul 18, 2024 9.87 10.28 9.65 9.71 9.71 20,800
Jul 17, 2024 9.59 9.93 9.43 9.76 9.76 40,300
Jul 16, 2024 9.21 9.61 9.20 9.60 9.60 11,000
Jul 15, 2024 9.09 9.23 9.05 9.23 9.23 11,900
Jul 12, 2024 9.27 9.27 8.84 9.04 9.04 14,300
Jul 11, 2024 9.26 9.26 9.08 9.14 9.14 9,500
Jul 10, 2024 9.00 9.26 8.95 9.25 9.25 7,300
Jul 9, 2024 8.95 8.95 8.92 8.95 8.95 3,300
Jul 8, 2024 8.96 9.03 8.90 9.03 9.03 12,500
Jul 5, 2024 9.00 9.06 8.88 8.96 8.96 3,400
Jul 3, 2024 8.96 9.02 8.81 8.96 8.96 25,700
Jul 2, 2024 9.01 9.17 9.00 9.00 9.00 5,500
Jul 1, 2024 9.24 9.24 8.96 9.17 9.17 6,600
Jun 28, 2024 9.24 9.28 8.96 9.00 9.00 11,400
Jun 27, 2024 8.94 9.15 8.70 9.11 9.11 10,700
Jun 26, 2024 8.59 8.82 8.39 8.66 8.66 11,600
Jun 25, 2024 8.86 8.86 8.45 8.72 8.72 32,300
Jun 24, 2024 9.00 9.25 8.76 8.94 8.94 34,000
Jun 21, 2024 9.31 9.43 8.78 8.96 8.96 53,100
Jun 20, 2024 9.26 9.49 9.26 9.49 9.49 6,500
Jun 18, 2024 9.36 9.71 9.25 9.25 9.25 11,400
Jun 17, 2024 9.51 9.60 9.36 9.36 9.36 2,700
Jun 14, 2024 9.50 9.72 9.38 9.40 9.40 7,600
Jun 13, 2024 9.59 9.60 9.40 9.60 9.60 3,800
Jun 12, 2024 10.17 10.20 9.42 9.59 9.59 19,300
Jun 11, 2024 10.35 10.39 10.15 10.23 10.23 3,800
Jun 10, 2024 10.34 10.50 10.15 10.32 10.32 6,900
Jun 7, 2024 10.28 10.72 10.28 10.40 10.40 46,300
Jun 6, 2024 10.28 10.45 10.10 10.45 10.45 3,100
Jun 5, 2024 10.29 10.34 10.29 10.34 10.34 1,700
Jun 4, 2024 10.28 10.39 10.28 10.36 10.36 2,600
Jun 3, 2024 10.17 10.57 10.05 10.48 10.48 14,200
May 31, 2024 10.42 10.59 10.23 10.23 10.23 2,800
May 30, 2024 10.38 10.64 10.17 10.40 10.40 6,700
May 29, 2024 10.18 10.46 10.18 10.37 10.37 111,200
May 28, 2024 10.92 10.92 10.16 10.53 10.53 33,500
May 24, 2024 10.45 11.14 10.45 11.05 11.05 8,100
May 23, 2024 11.23 11.40 10.44 10.79 10.79 20,500
May 22, 2024 12.00 12.03 11.00 11.20 11.20 22,400
May 21, 2024 11.56 12.13 11.31 11.99 11.99 9,200
May 20, 2024 11.57 11.88 11.42 11.79 11.79 2,600
May 17, 2024 11.39 11.60 11.39 11.50 11.50 3,200
May 16, 2024 11.29 11.60 11.29 11.50 11.50 2,700
May 15, 2024 11.23 11.84 11.20 11.50 11.50 13,400
May 14, 2024 11.26 11.73 11.10 11.34 11.34 6,400
May 13, 2024 11.01 11.34 11.01 11.34 11.34 3,000
May 10, 2024 10.93 11.15 10.74 10.94 10.94 18,500
May 9, 2024 11.04 11.05 10.86 10.93 10.93 2,900
May 8, 2024 11.03 11.25 11.01 11.01 11.01 2,000
May 7, 2024 11.35 11.35 11.10 11.10 11.10 3,600
May 6, 2024 11.25 11.40 11.17 11.35 11.35 5,300
May 3, 2024 11.14 11.37 10.71 11.37 11.37 4,300
May 2, 2024 11.02 11.15 10.62 11.00 11.00 6,100
May 1, 2024 11.00 11.00 10.50 10.86 10.86 18,200
Apr 30, 2024 9.95 11.24 9.95 11.23 11.23 153,700
Apr 29, 2024 10.41 11.18 9.78 10.15 10.15 56,000
Apr 26, 2024 10.21 10.38 9.81 10.38 10.38 10,300
Apr 25, 2024 9.74 9.98 9.63 9.98 9.98 5,300
Apr 24, 2024 10.01 10.02 9.84 9.98 9.98 3,900
Apr 23, 2024 10.00 10.27 9.87 10.05 10.05 7,800
Apr 22, 2024 10.00 10.19 10.00 10.02 10.02 4,200
Apr 19, 2024 9.55 10.30 9.55 10.30 10.30 6,900
Apr 18, 2024 9.67 10.11 9.51 9.70 9.70 7,500
Apr 17, 2024 9.90 10.76 9.71 9.75 9.75 8,300
Apr 16, 2024 9.49 10.00 9.49 9.90 9.90 1,400
Apr 15, 2024 9.59 10.30 9.59 10.10 10.10 3,400
Apr 12, 2024 10.00 10.10 10.00 10.09 10.09 2,500
Apr 11, 2024 9.90 10.64 9.90 10.06 10.06 12,900
Apr 10, 2024 10.00 10.05 9.76 9.76 9.76 2,000
Apr 9, 2024 10.04 10.26 10.04 10.26 10.26 2,600
Apr 8, 2024 10.01 10.46 9.87 9.96 9.96 5,800
Apr 5, 2024 10.11 10.11 9.78 9.78 9.78 2,800
Apr 4, 2024 10.25 10.27 10.05 10.05 10.05 4,200
Apr 3, 2024 10.12 10.12 10.05 10.05 10.05 1,600
Apr 2, 2024 10.30 10.47 10.15 10.17 10.17 5,800
Apr 1, 2024 10.15 10.40 10.15 10.24 10.24 16,100
Mar 28, 2024 10.17 10.49 10.15 10.15 10.15 4,500
Mar 27, 2024 10.46 10.50 10.11 10.11 10.11 3,700
Mar 26, 2024 10.25 10.25 10.07 10.12 10.12 3,200
Mar 25, 2024 10.48 10.49 10.17 10.18 10.18 3,500
Mar 22, 2024 10.37 10.41 10.22 10.38 10.38 1,900
Mar 21, 2024 10.05 10.90 10.05 10.19 10.19 7,000
Mar 20, 2024 10.57 10.60 10.30 10.30 10.30 6,300
Mar 19, 2024 11.00 11.11 10.40 10.40 10.40 7,000
Mar 18, 2024 11.01 11.26 10.80 10.80 10.80 13,600
Mar 15, 2024 10.94 11.01 10.65 10.76 10.76 22,600
Mar 14, 2024 11.04 11.29 10.65 10.65 10.65 5,600
Mar 13, 2024 10.90 11.20 10.90 11.04 11.04 4,000
Mar 12, 2024 11.24 11.50 11.00 11.00 11.00 8,500
Mar 11, 2024 11.06 11.06 11.02 11.02 11.02 3,500
Mar 8, 2024 11.30 11.61 10.94 11.25 11.25 9,200
Mar 7, 2024 11.29 11.44 10.82 11.44 11.44 8,600
Mar 6, 2024 10.90 11.29 10.90 11.19 11.19 3,400
Mar 5, 2024 12.04 12.24 10.78 11.12 11.12 18,800
Mar 4, 2024 11.49 12.02 11.49 12.02 12.02 8,400
Mar 1, 2024 11.35 11.49 11.35 11.44 11.44 2,200
Feb 29, 2024 11.26 11.44 11.21 11.44 11.44 3,100
Feb 28, 2024 11.26 11.26 11.26 11.26 11.26 700
Feb 27, 2024 11.14 11.39 10.80 11.15 11.15 5,900
Feb 26, 2024 10.81 11.38 10.81 11.27 11.27 4,700
Feb 23, 2024 11.11 11.40 10.72 10.94 10.94 7,700
Feb 22, 2024 11.24 11.30 10.89 10.89 10.89 4,400
Feb 21, 2024 11.21 11.35 11.13 11.13 11.13 4,100
Feb 20, 2024 11.08 11.51 11.00 11.21 11.21 3,400
Feb 16, 2024 11.34 11.35 10.77 11.28 11.28 4,800
Feb 15, 2024 11.25 11.44 11.25 11.38 11.38 2,400
Feb 14, 2024 10.89 11.12 10.62 11.12 11.12 16,500
Feb 13, 2024 11.01 11.03 10.61 10.81 10.81 7,400
Feb 12, 2024 11.46 11.56 11.20 11.31 11.31 7,200
Feb 9, 2024 11.01 11.39 11.01 11.31 11.31 3,400
Feb 8, 2024 11.40 11.50 11.01 11.13 11.13 12,700
Feb 7, 2024 11.82 12.11 11.35 11.41 11.41 14,800
Feb 6, 2024 12.00 13.02 11.99 12.01 12.01 11,000
Feb 5, 2024 12.23 12.47 12.20 12.40 12.40 3,100
Feb 2, 2024 12.23 12.51 12.05 12.49 12.49 13,600
Feb 1, 2024 11.95 12.74 11.95 12.68 12.68 13,300
Jan 31, 2024 12.80 13.32 12.21 12.27 12.27 7,200
Jan 30, 2024 13.00 13.28 12.75 12.75 12.75 2,700
Jan 29, 2024 12.95 13.01 12.48 13.01 13.01 12,300
Jan 26, 2024 12.49 13.19 12.45 12.80 12.80 8,900
Jan 25, 2024 11.81 12.65 11.81 12.65 12.65 3,600
Jan 24, 2024 11.48 11.87 11.48 11.87 11.87 6,300
Jan 23, 2024 11.85 11.91 11.66 11.66 11.66 4,900
Jan 22, 2024 11.95 11.97 11.67 11.85 11.85 3,200
Jan 19, 2024 11.83 11.97 11.83 11.97 11.97 900
Jan 18, 2024 11.91 11.91 11.85 11.85 11.85 1,500
Jan 17, 2024 11.51 11.98 11.51 11.92 11.92 4,300
Jan 16, 2024 11.60 11.93 11.51 11.60 11.60 16,900
Jan 12, 2024 12.74 12.74 11.58 11.60 11.60 17,400
Jan 11, 2024 11.84 11.94 11.78 11.84 11.84 2,700
Jan 10, 2024 11.80 12.06 11.62 11.96 11.96 5,400

Related Tickers

QNTO Quaint Oak Bancorp, Inc.
10.51
+0.10%
 
FMBH First Mid Bancshares, Inc.
35.59
0.00%
 
RVSB Riverview Bancorp, Inc.
5.64
-0.35%
 
GLBZ Glen Burnie Bancorp
5.78
-0.34%
 
FNWB First Northwest Bancorp
10.13
-0.30%
 
FCCO First Community Corporation
23.03
-1.24%
 
SBFG SB Financial Group, Inc.
20.76
-0.57%
 
FFNW First Financial Northwest, Inc.
20.92
-0.62%
 
FUNC First United Corporation
32.70
-0.46%
 
SMBK SmartFinancial, Inc.
30.20
-1.15%