Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

First Guaranty Bancshares, Inc. (FGBI)

9.78
+0.38
+(4.04%)
At close: May 1 at 4:00:01 PM EDT
9.60
-0.18
(-1.84%)
Pre-Market: 5:20:29 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20259.3810.008.999.789.7883,300
Apr 30, 202510.0510.199.409.409.4083,100
Apr 29, 202510.3510.5310.2810.3310.3329,400
Apr 28, 202510.2910.5510.2210.3510.3520,200
Apr 25, 202510.0210.5010.0010.3410.3416,000
Apr 24, 202510.0010.339.9610.1310.1310,800
Apr 23, 20259.9510.009.769.959.959,100
Apr 22, 20259.589.999.189.999.9912,100
Apr 21, 20259.529.819.229.499.4932,200
Apr 17, 20259.739.929.509.849.8411,900
Apr 16, 20259.289.749.289.709.7021,700
Apr 15, 20258.289.218.109.089.0814,900
Apr 14, 20257.868.217.738.148.1428,000
Apr 11, 20257.567.907.347.637.6335,000
Apr 10, 20258.158.157.517.557.5513,100
Apr 9, 20257.538.287.518.068.067,800
Apr 8, 20257.818.027.557.557.5512,200
Apr 7, 20257.807.807.097.637.6311,500
Apr 4, 20257.888.197.467.707.7012,600
Apr 3, 20257.618.247.617.887.8841,500
Apr 2, 20257.807.907.737.737.7310,000
Apr 1, 20257.787.817.667.717.716,400
Mar 31, 20257.397.717.397.707.706,600
Mar 28, 20257.557.557.477.557.556,900
Mar 27, 2025 0.01 Dividend
Mar 27, 20257.788.017.617.757.753,500
Mar 26, 20257.737.797.617.667.659,600
Mar 25, 20257.808.137.747.767.752,600
Mar 24, 20258.248.247.897.907.8914,600
Mar 21, 20258.428.548.248.248.2322,000
Mar 20, 20257.308.537.308.538.5215,400
Mar 19, 20256.917.146.887.067.0540,200
Mar 18, 20256.866.966.866.896.889,700
Mar 17, 20256.756.936.756.866.856,500
Mar 14, 20256.716.836.716.836.8210,400
Mar 13, 20256.857.196.556.706.6916,700
Mar 12, 20257.007.276.606.796.7816,500
Mar 11, 20257.297.296.756.886.8722,500
Mar 10, 20257.427.916.987.107.0918,200
Mar 7, 20257.467.617.367.427.419,400
Mar 6, 20257.508.377.437.467.4520,900
Mar 5, 20258.238.237.507.547.5314,100
Mar 4, 20258.408.418.038.038.0220,600
Mar 3, 20258.508.778.238.238.2227,000
Feb 28, 20258.708.708.448.548.5310,600
Feb 27, 20258.708.708.508.618.603,200
Feb 26, 20258.538.748.358.748.7317,700
Feb 25, 20258.228.538.198.528.5114,400
Feb 24, 20258.969.078.248.258.2418,700
Feb 21, 20259.399.478.478.778.7639,600
Feb 20, 20259.559.559.399.399.385,700
Feb 19, 20259.879.879.289.659.6417,700
Feb 18, 202510.1010.219.859.879.868,400
Feb 14, 202510.1310.1910.1210.1910.182,700
Feb 13, 202510.2310.3110.1010.1010.095,100
Feb 12, 202510.2110.2110.1010.1110.102,600
Feb 11, 202510.1010.2410.1010.1910.186,200
Feb 10, 202510.3210.3210.0110.0810.075,800
Feb 7, 202510.3110.4310.3010.3510.348,400
Feb 6, 202510.2910.5310.2510.4010.395,100
Feb 5, 202510.3810.5110.3010.4910.4817,500
Feb 4, 202510.3010.3810.3010.3810.374,400
Feb 3, 202510.1510.3010.0110.3010.2921,400
Jan 31, 202510.2510.2810.2010.2810.2710,400
Jan 30, 202510.5510.5510.1410.3510.345,900
Jan 29, 202510.2510.5310.2510.5010.496,300
Jan 28, 202510.4110.5010.3710.4710.457,200
Jan 27, 202510.1510.6010.1510.4510.4416,400
Jan 24, 202510.5010.6010.3010.5010.4913,100
Jan 23, 202510.4910.5510.3610.4410.436,500
Jan 22, 202510.1510.5510.1510.4710.4616,700
Jan 21, 202510.8210.8210.2110.2110.2022,200
Jan 17, 202510.5010.8510.2510.8210.815,300
Jan 16, 202510.2810.6810.2810.5910.584,000
Jan 15, 202510.2110.6510.2110.4410.439,600
Jan 14, 202510.2310.4110.2310.2310.226,700
Jan 13, 202510.3910.7210.3210.3210.319,300
Jan 10, 202510.6510.7010.3810.4710.4626,300
Jan 8, 202510.7510.7510.6610.7310.722,500
Jan 7, 202510.8910.8910.6910.6910.6810,200
Jan 6, 202511.0311.2210.7810.8510.8422,900
Jan 3, 202511.0511.1810.5910.8310.8216,600
Jan 2, 202511.5011.5011.2211.3011.295,700
Dec 31, 202411.4211.5011.3511.3611.357,700
Dec 30, 202411.4311.4411.3211.4311.4210,700
Dec 27, 2024 0.01 Dividend
Dec 27, 202411.6411.6411.4411.4711.464,200
Dec 26, 202411.6111.7011.5211.5911.5611,200
Dec 24, 202411.6311.8411.6311.6511.625,800
Dec 23, 202412.0912.0911.6011.7611.736,400
Dec 20, 202412.0512.1211.9012.0211.9911,400
Dec 19, 202412.1112.1911.6312.0712.0413,500
Dec 18, 202413.0613.0612.1812.1812.156,400
Dec 17, 202412.9112.9112.7912.7912.764,400
Dec 16, 202412.8913.0012.8912.9712.945,200
Dec 13, 202412.7213.0012.6412.8312.806,500
Dec 12, 202412.7513.0112.5712.8012.779,700
Dec 11, 202413.2013.2012.8312.8312.8018,300
Dec 10, 202413.2213.3912.7313.3913.3612,300
Dec 9, 202414.0014.0013.1813.6113.5824,200
Dec 6, 202414.6014.8014.1114.1314.1017,500
Dec 5, 202414.7214.9314.6014.6014.5710,200
Dec 4, 202414.7814.9614.7414.7414.7112,400
Dec 3, 202414.9215.2514.3914.7514.7221,500
Dec 2, 202414.5014.5814.2514.4814.4513,200
Nov 29, 202413.6214.3113.6214.3114.287,400
Nov 27, 202413.3913.6913.2713.5013.4713,700
Nov 26, 202413.4113.6613.3313.3313.3013,100
Nov 25, 202413.3413.8013.1313.4013.3710,600
Nov 22, 202413.0013.4912.9813.4813.459,900
Nov 21, 202412.8413.0112.4812.9912.9611,300
Nov 20, 202412.2512.9712.2512.9012.8723,700
Nov 19, 202412.2012.2511.9812.2512.227,700
Nov 18, 202411.8312.2011.8312.1512.1210,000
Nov 15, 202411.7312.1411.5912.0512.0224,300
Nov 14, 202411.4511.6811.4511.6511.626,000
Nov 13, 202411.2611.4111.2311.4111.394,100
Nov 12, 202411.1811.3711.1511.3711.3523,500
Nov 11, 202410.5411.2610.5411.1711.1514,200
Nov 8, 202410.6710.7310.6410.6410.624,300
Nov 7, 202410.9510.9510.6910.7010.6824,400
Nov 6, 202410.8311.2510.7811.0911.0724,800
Nov 5, 202410.8510.8510.5910.8410.8214,500
Nov 4, 202410.8010.8210.5010.8010.7814,400
Nov 1, 202410.5910.7310.5910.7310.712,800
Oct 31, 202410.5810.7710.4510.7510.738,100
Oct 30, 202410.1010.3510.1010.3510.3324,300
Oct 29, 202410.1010.1810.0510.1810.1610,600
Oct 28, 202410.1010.2710.0010.1210.109,100
Oct 25, 202410.3610.3910.2210.2410.226,900
Oct 24, 202410.0710.359.9910.2810.2612,600
Oct 23, 202410.1410.2810.0810.2610.2414,000
Oct 22, 202410.5610.5610.1410.3310.3113,200
Oct 21, 202410.3410.5610.2310.4910.474,300
Oct 18, 202410.3510.3510.3510.3510.331,700
Oct 17, 202410.4910.5610.2310.3510.3312,200
Oct 16, 202410.5810.5810.3010.5810.5617,800
Oct 15, 202410.4010.5210.3510.5210.502,600
Oct 14, 202410.4810.4810.4610.4610.441,200
Oct 11, 202410.4410.5710.3510.5710.558,900
Oct 10, 202410.4710.4710.3710.4710.451,700
Oct 9, 202410.6110.6110.3610.5810.5610,500
Oct 8, 202410.5010.5010.5010.5010.481,400
Oct 7, 202410.6110.7710.5110.6010.586,900
Oct 4, 202410.6510.8010.5210.7210.7013,700
Oct 3, 202410.4710.6310.4710.5510.531,300
Oct 2, 202410.5610.6110.3510.5610.547,200
Oct 1, 202410.6510.6510.5910.6110.596,800
Sep 30, 202410.6610.6710.5410.6510.635,000
Sep 27, 202410.6010.8210.5310.6710.6519,500
Sep 26, 202410.3410.7510.2810.6910.6715,300
Sep 25, 202410.5010.5010.2810.3410.3212,200
Sep 24, 202410.5210.8510.5210.6610.6410,600
Sep 23, 202410.8510.8510.6610.8310.816,500
Sep 20, 2024 0.08 Dividend
Sep 20, 202410.6611.0210.4511.0211.0022,400
Sep 19, 202410.6610.6610.5210.6310.5314,800
Sep 18, 202410.5410.5610.4110.5010.403,900
Sep 17, 202410.6210.6910.4410.4410.347,100
Sep 16, 202410.6910.7710.6110.6510.555,200
Sep 13, 202410.5710.7710.5710.7710.672,300
Sep 12, 202410.2910.7510.2910.7510.6534,100
Sep 11, 202410.1210.3510.0010.3510.259,600
Sep 10, 202410.2510.2510.0010.049.941,900
Sep 9, 202410.0010.299.8610.2510.1518,500
Sep 6, 202410.2110.3210.2110.2610.161,900
Sep 5, 202410.1410.3410.1410.2810.189,900
Sep 4, 202410.0610.3310.0610.3210.221,600
Sep 3, 202410.2210.2410.0610.079.973,000
Aug 30, 202410.3010.3110.3010.3110.211,800
Aug 29, 202410.2310.3210.2310.3110.211,500
Aug 28, 202410.1010.3710.0010.3110.215,500
Aug 27, 202410.2310.2510.0410.2210.124,900
Aug 26, 202410.2010.2510.0310.2510.1511,000
Aug 23, 202410.1910.4010.1910.4010.302,100
Aug 22, 202410.2810.3910.2610.3910.291,500
Aug 21, 202410.2610.4910.2610.4910.391,000
Aug 20, 202410.3210.3810.2910.3510.252,200
Aug 19, 202410.5010.7710.4910.6410.544,800
Aug 16, 202410.5410.7710.2910.7610.663,600
Aug 15, 202410.5810.9710.4710.4710.377,100
Aug 14, 202410.4710.5110.4610.5010.406,000
Aug 13, 202410.5910.7710.4610.5010.406,000
Aug 12, 202410.3210.6210.2110.4710.376,100
Aug 9, 202410.2110.3710.2110.3210.222,600
Aug 8, 202410.3910.5010.2210.3010.203,500
Aug 7, 202410.5210.5210.4410.4510.355,700
Aug 6, 202410.4710.4710.3010.3910.294,300
Aug 5, 202410.3610.5610.1810.3110.214,000
Aug 2, 202410.4910.5010.3410.4610.366,800
Aug 1, 202410.3310.5010.3310.5010.4018,400
Jul 31, 202410.3710.3710.2310.3410.248,800
Jul 30, 202410.2510.3710.1610.3710.2714,800
Jul 29, 202410.3010.3010.0810.2110.1123,900
Jul 26, 202410.0310.349.9410.3410.2416,800
Jul 25, 20249.8410.059.8410.039.9311,200
Jul 24, 202410.1110.119.759.809.719,800
Jul 23, 202410.0810.189.9410.1710.079,200
Jul 22, 20249.6810.009.5610.009.9010,500
Jul 19, 20249.639.759.419.699.609,400
Jul 18, 20249.8710.289.659.719.6220,800
Jul 17, 20249.599.939.439.769.6740,300
Jul 16, 20249.219.619.209.609.5111,000
Jul 15, 20249.099.239.059.239.1411,900
Jul 12, 20249.279.278.849.048.9514,300
Jul 11, 20249.269.269.089.149.059,500
Jul 10, 20249.009.268.959.259.167,300
Jul 9, 20248.958.958.928.958.863,300
Jul 8, 20248.969.038.909.038.9412,500
Jul 5, 20249.009.068.888.968.873,400
Jul 3, 20248.969.028.818.968.8725,700
Jul 2, 20249.019.179.009.008.915,500
Jul 1, 20249.249.248.969.179.086,600
Jun 28, 20249.249.288.969.008.9111,400
Jun 27, 20248.949.158.709.119.0210,700
Jun 26, 20248.598.828.398.668.5811,600
Jun 25, 2024 0.16 Dividend
Jun 25, 20248.868.868.458.728.6432,300
Jun 24, 20249.009.258.768.948.7034,000
Jun 21, 20249.319.438.788.968.7153,100
Jun 20, 20249.269.499.269.499.236,500
Jun 18, 20249.369.719.259.259.0011,400
Jun 17, 20249.519.609.369.369.102,700
Jun 14, 20249.509.729.389.409.147,600
Jun 13, 20249.599.609.409.609.343,800
Jun 12, 202410.1710.209.429.599.3319,300
Jun 11, 202410.3510.3910.1510.239.953,800
Jun 10, 202410.3410.5010.1510.3210.046,900
Jun 7, 202410.2810.7210.2810.4010.1246,300
Jun 6, 202410.2810.4510.1010.4510.163,100
Jun 5, 202410.2910.3410.2910.3410.061,700
Jun 4, 202410.2810.3910.2810.3610.082,600
Jun 3, 202410.1710.5710.0510.4810.1914,200
May 31, 202410.4210.5910.2310.239.952,800
May 30, 202410.3810.6410.1710.4010.126,700
May 29, 202410.1810.4610.1810.3710.09111,200
May 28, 202410.9210.9210.1610.5310.2433,500
May 24, 202410.4511.1410.4511.0510.758,100
May 23, 202411.2311.4010.4410.7910.4920,500
May 22, 202412.0012.0311.0011.2010.8922,400
May 21, 202411.5612.1311.3111.9911.669,200
May 20, 202411.5711.8811.4211.7911.472,600
May 17, 202411.3911.6011.3911.5011.183,200
May 16, 202411.2911.6011.2911.5011.182,700
May 15, 202411.2311.8411.2011.5011.1813,400
May 14, 202411.2611.7311.1011.3411.036,400
May 13, 202411.0111.3411.0111.3411.033,000
May 10, 202410.9311.1510.7410.9410.6418,500
May 9, 202411.0411.0510.8610.9310.632,900
May 8, 202411.0311.2511.0111.0110.712,000
May 7, 202411.3511.3511.1011.1010.803,600
May 6, 202411.2511.4011.1711.3511.045,300
May 3, 202411.1411.3710.7111.3711.064,300
May 2, 202411.0211.1510.6211.0010.706,100

Related Tickers

FNWB First Northwest Bancorp
10.20
-0.97%
 
QNTO Quaint Oak Bancorp, Inc.
10.56
0.00%
 
SSBI Summit State Bank
9.12
+0.83%
 
BWFG Bankwell Financial Group, Inc.
33.50
-1.21%
 
HBCP Home Bancorp, Inc.
49.66
-1.35%
 
BHRB Burke & Herbert Financial Services Corp.
55.78
-0.23%
 
BAWAY
25.55
0.00%
 
BWAGF BAWAG Group AG
110.25
0.00%
 
OXBC Oxford Bank Corporation
34.00
0.00%
 
TBBA TEB Bancorp, Inc
6.17
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.