First Guaranty Bancshares Inc (FGBI) Historical Stock Data
11.79 ↑0.45 (3.97%)
As of May 15, 2024, 2:20pm EST.
Historical Data
In the past 30 trading days, FGBI is up 0.96% a day on average. There have been 17 days where First Guaranty Bancshares Inc closed green and 13 days where FGBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 11.26 | 11.34 | ↑$0.08 (0.71%) | 11.10 | 11.73 | 6.40K |
| 2024-05-13 | 11.01 | 11.34 | ↑$0.33 (3.00%) | 11.01 | 11.34 | 2.96K |
| 2024-05-10 | 10.93 | 10.94 | ↑$0.01 (0.09%) | 10.74 | 11.16 | 18.52K |
| 2024-05-09 | 11.04 | 10.93 | ↓$0.11 (-1.00%) | 10.86 | 11.05 | 2.90K |
| 2024-05-08 | 11.03 | 11.01 | ↓$0.02 (-0.18%) | 11.01 | 11.25 | 1.99K |
| 2024-05-07 | 11.35 | 11.10 | ↓$0.25 (-2.20%) | 11.10 | 11.35 | 3.61K |
| 2024-05-06 | 11.25 | 11.35 | ↑$0.10 (0.89%) | 11.17 | 11.40 | 5.31K |
| 2024-05-03 | 11.14 | 11.37 | ↑$0.23 (2.06%) | 10.71 | 11.37 | 4.35K |
| 2024-05-02 | 11.02 | 11.00 | ↓$0.02 (-0.18%) | 10.62 | 11.16 | 6.08K |
| 2024-05-01 | 11.00 | 10.86 | ↓$0.14 (-1.27%) | 10.50 | 11.00 | 18.23K |
| 2024-04-30 | 9.95 | 11.23 | ↑$1.28 (12.86%) | 9.95 | 11.24 | 153.74K |
| 2024-04-29 | 10.41 | 10.15 | ↓$0.26 (-2.50%) | 9.78 | 11.18 | 55.96K |
| 2024-04-26 | 10.21 | 10.38 | ↑$0.16 (1.58%) | 9.81 | 10.38 | 10.29K |
| 2024-04-25 | 9.74 | 9.98 | ↑$0.24 (2.46%) | 9.63 | 9.98 | 5.32K |
| 2024-04-24 | 10.01 | 9.98 | ↓$0.03 (-0.30%) | 9.84 | 10.02 | 3.95K |
| 2024-04-23 | 10.00 | 10.05 | ↑$0.05 (0.50%) | 9.87 | 10.27 | 7.83K |
| 2024-04-22 | 10.00 | 10.02 | ↑$0.02 (0.20%) | 10.00 | 10.19 | 4.22K |
| 2024-04-19 | 9.55 | 10.30 | ↑$0.75 (7.85%) | 9.55 | 10.30 | 6.85K |
| 2024-04-18 | 9.67 | 9.70 | ↑$0.03 (0.31%) | 9.51 | 10.11 | 7.45K |
| 2024-04-17 | 9.90 | 9.75 | ↓$0.15 (-1.52%) | 9.71 | 10.76 | 8.26K |
| 2024-04-16 | 9.49 | 9.90 | ↑$0.41 (4.28%) | 9.49 | 10.00 | 1.44K |
| 2024-04-15 | 9.59 | 10.11 | ↑$0.52 (5.37%) | 9.59 | 10.30 | 3.43K |
| 2024-04-12 | 10.00 | 10.09 | ↑$0.09 (0.90%) | 10.00 | 10.11 | 2.53K |
| 2024-04-11 | 9.90 | 10.06 | ↑$0.16 (1.62%) | 9.90 | 10.64 | 12.88K |
| 2024-04-10 | 10.00 | 9.76 | ↓$0.24 (-2.40%) | 9.76 | 10.05 | 2.03K |
| 2024-04-09 | 10.04 | 10.26 | ↑$0.22 (2.21%) | 10.04 | 10.26 | 2.60K |
| 2024-04-08 | 10.01 | 9.96 | ↓$0.05 (-0.50%) | 9.87 | 10.46 | 5.77K |
| 2024-04-05 | 10.11 | 9.78 | ↓$0.33 (-3.26%) | 9.78 | 10.11 | 2.81K |
| 2024-04-04 | 10.25 | 10.05 | ↓$0.20 (-1.95%) | 10.05 | 10.27 | 4.16K |
| 2024-04-03 | 10.12 | 10.05 | ↓$0.07 (-0.69%) | 10.05 | 10.12 | 1.65K |
Create an account or log in to view more rows.
$FGBI very nice
$FGBI Good morning gang!
$FGBI go time
$FGBI i like the stock
$FGBI the time is near
$FGBI the FOMO will be epic
$FGBI come back next earning
$FGBI Any red I see I shall buy
$FGBI take what we can get
$FGBI BUY BUY BUY BUY