First Guaranty Bancshares, Inc. (FGBI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.05 | 11.37 | 10.71 | 11.37 | 11.37 | 4,349 |
| May 02, 2024 | 11.02 | 11.15 | 10.62 | 11.00 | 11.00 | 6,100 |
| May 01, 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 09, 2024 | 10.04 | 10.26 | 10.04 | 10.26 | 10.26 | 2,600 |
| Apr 08, 2024 | 10.01 | 10.46 | 9.87 | 9.96 | 9.96 | 5,800 |
| Apr 05, 2024 | 10.11 | 10.11 | 9.78 | 9.78 | 9.78 | 2,800 |
| Apr 04, 2024 | 10.25 | 10.27 | 10.05 | 10.05 | 10.05 | 4,200 |
| Apr 03, 2024 | 10.12 | 10.12 | 10.05 | 10.05 | 10.05 | 1,600 |
| Apr 02, 2024 | 10.30 | 10.47 | 10.15 | 10.17 | 10.17 | 5,800 |
| Apr 01, 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 21, 2024 | 0.16 Dividend | |||||
| Mar 20, 2024 | 10.57 | 10.60 | 10.30 | 10.30 | 10.14 | 6,300 |
| Mar 19, 2024 | 11.00 | 11.11 | 10.40 | 10.40 | 10.24 | 7,000 |
| Mar 18, 2024 | 11.01 | 11.26 | 10.80 | 10.80 | 10.63 | 13,600 |
| Mar 15, 2024 | 10.94 | 11.01 | 10.65 | 10.76 | 10.59 | 22,600 |
| Mar 14, 2024 | 11.04 | 11.29 | 10.65 | 10.65 | 10.48 | 5,600 |
| Mar 13, 2024 | 10.90 | 11.20 | 10.90 | 11.04 | 10.87 | 4,000 |
| Mar 12, 2024 | 11.24 | 11.50 | 11.00 | 11.00 | 10.83 | 8,500 |
| Mar 11, 2024 | 11.06 | 11.06 | 11.02 | 11.02 | 10.85 | 3,500 |
| Mar 08, 2024 | 11.30 | 11.61 | 10.94 | 11.25 | 11.08 | 9,200 |
| Mar 07, 2024 | 11.29 | 11.44 | 10.82 | 11.44 | 11.26 | 8,600 |
| Mar 06, 2024 | 10.90 | 11.29 | 10.90 | 11.19 | 11.02 | 3,400 |
| Mar 05, 2024 | 12.04 | 12.24 | 10.78 | 11.12 | 10.95 | 18,800 |
| Mar 04, 2024 | 11.49 | 12.02 | 11.49 | 12.02 | 11.83 | 8,400 |
| Mar 01, 2024 | 11.35 | 11.49 | 11.35 | 11.44 | 11.26 | 2,200 |
| Feb 29, 2024 | 11.26 | 11.44 | 11.21 | 11.44 | 11.26 | 3,100 |
| Feb 28, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.08 | 700 |
| Feb 27, 2024 | 11.14 | 11.39 | 10.80 | 11.15 | 10.98 | 5,900 |
| Feb 26, 2024 | 10.81 | 11.38 | 10.81 | 11.27 | 11.09 | 4,700 |
| Feb 23, 2024 | 11.11 | 11.40 | 10.72 | 10.94 | 10.77 | 7,700 |
| Feb 22, 2024 | 11.24 | 11.30 | 10.89 | 10.89 | 10.72 | 4,400 |
| Feb 21, 2024 | 11.21 | 11.35 | 11.13 | 11.13 | 10.96 | 4,100 |
| Feb 20, 2024 | 11.08 | 11.51 | 11.00 | 11.21 | 11.04 | 3,400 |
| Feb 16, 2024 | 11.34 | 11.35 | 10.77 | 11.28 | 11.10 | 4,800 |
| Feb 15, 2024 | 11.25 | 11.44 | 11.25 | 11.38 | 11.20 | 2,400 |
| Feb 14, 2024 | 10.89 | 11.12 | 10.62 | 11.12 | 10.95 | 16,500 |
| Feb 13, 2024 | 11.01 | 11.03 | 10.61 | 10.81 | 10.64 | 7,400 |
| Feb 12, 2024 | 11.46 | 11.56 | 11.20 | 11.31 | 11.13 | 7,200 |
| Feb 09, 2024 | 11.01 | 11.39 | 11.01 | 11.31 | 11.13 | 3,400 |
| Feb 08, 2024 | 11.40 | 11.50 | 11.01 | 11.13 | 10.96 | 12,700 |
| Feb 07, 2024 | 11.82 | 12.11 | 11.35 | 11.41 | 11.23 | 14,800 |
| Feb 06, 2024 | 12.00 | 13.02 | 11.99 | 12.01 | 11.82 | 11,000 |
| Feb 05, 2024 | 12.23 | 12.47 | 12.20 | 12.40 | 12.21 | 3,100 |
| Feb 02, 2024 | 12.23 | 12.51 | 12.05 | 12.49 | 12.30 | 13,600 |
| Feb 01, 2024 | 11.95 | 12.74 | 11.95 | 12.68 | 12.48 | 13,300 |
| Jan 31, 2024 | 12.80 | 13.32 | 12.21 | 12.27 | 12.08 | 7,200 |
| Jan 30, 2024 | 13.00 | 13.28 | 12.75 | 12.75 | 12.55 | 2,700 |
| Jan 29, 2024 | 12.95 | 13.01 | 12.48 | 13.01 | 12.81 | 12,300 |
| Jan 26, 2024 | 12.49 | 13.19 | 12.45 | 12.80 | 12.60 | 8,900 |
| Jan 25, 2024 | 11.81 | 12.65 | 11.81 | 12.65 | 12.45 | 3,600 |
| Jan 24, 2024 | 11.48 | 11.87 | 11.48 | 11.87 | 11.69 | 6,300 |
| Jan 23, 2024 | 11.85 | 11.91 | 11.66 | 11.66 | 11.48 | 4,900 |
| Jan 22, 2024 | 11.95 | 11.97 | 11.67 | 11.85 | 11.67 | 3,200 |
| Jan 19, 2024 | 11.83 | 11.97 | 11.83 | 11.97 | 11.78 | 900 |
| Jan 18, 2024 | 11.91 | 11.91 | 11.85 | 11.85 | 11.67 | 1,500 |
| Jan 17, 2024 | 11.51 | 11.98 | 11.51 | 11.92 | 11.73 | 4,300 |
| Jan 16, 2024 | 11.60 | 11.93 | 11.51 | 11.60 | 11.42 | 16,900 |
| Jan 12, 2024 | 12.74 | 12.74 | 11.58 | 11.60 | 11.42 | 17,400 |
| Jan 11, 2024 | 11.84 | 11.94 | 11.78 | 11.84 | 11.66 | 2,700 |
| Jan 10, 2024 | 11.80 | 12.06 | 11.62 | 11.96 | 11.77 | 5,400 |
| Jan 09, 2024 | 12.24 | 12.28 | 11.78 | 12.04 | 11.85 | 5,300 |
| Jan 08, 2024 | 12.22 | 12.56 | 11.62 | 12.23 | 12.04 | 5,400 |
| Jan 05, 2024 | 12.44 | 12.55 | 12.25 | 12.26 | 12.07 | 13,200 |
| Jan 04, 2024 | 11.78 | 12.33 | 11.73 | 12.33 | 12.14 | 17,900 |
| Jan 03, 2024 | 11.45 | 11.72 | 11.21 | 11.53 | 11.35 | 12,100 |
| Jan 02, 2024 | 11.10 | 11.29 | 11.04 | 11.29 | 11.11 | 6,300 |
| Dec 29, 2023 | 11.25 | 11.38 | 11.03 | 11.12 | 10.95 | 3,500 |
| Dec 28, 2023 | 10.88 | 11.50 | 10.88 | 11.12 | 10.95 | 9,400 |
| Dec 27, 2023 | 11.10 | 11.22 | 10.86 | 11.00 | 10.83 | 4,600 |
| Dec 26, 2023 | 10.95 | 11.37 | 10.68 | 10.85 | 10.68 | 9,800 |
| Dec 22, 2023 | 11.21 | 11.36 | 10.82 | 11.08 | 10.91 | 9,000 |
| Dec 21, 2023 | 11.61 | 11.89 | 11.18 | 11.18 | 11.01 | 9,500 |
| Dec 21, 2023 | 0.16 Dividend | |||||
| Dec 20, 2023 | 11.99 | 12.02 | 11.17 | 11.73 | 11.39 | 19,700 |
| Dec 19, 2023 | 11.64 | 11.95 | 11.20 | 11.95 | 11.60 | 12,900 |
| Dec 18, 2023 | 11.73 | 11.91 | 11.45 | 11.52 | 11.19 | 13,100 |
| Dec 15, 2023 | 10.98 | 11.93 | 10.68 | 11.73 | 11.39 | 36,900 |
| Dec 14, 2023 | 10.57 | 11.50 | 10.55 | 10.92 | 10.60 | 18,300 |
| Dec 13, 2023 | 10.22 | 10.76 | 10.12 | 10.65 | 10.34 | 28,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.