First Guaranty Bancshares Inc (FGBI) Historical Stock Data
5.00 ↓0.04 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGBI is down -1.22% a day on average. There have been 14 days where First Guaranty Bancshares Inc closed green and 16 days where FGBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.01 | 5.00 | ↓$0.01 (-0.20%) | 4.98 | 5.02 | 9.54K |
| 2025-12-23 | 5.09 | 5.04 | ↓$0.05 (-0.98%) | 5.00 | 5.09 | 32.17K |
| 2025-12-22 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.02 | 5.12 | 10.47K |
| 2025-12-19 | 5.24 | 5.06 | ↓$0.18 (-3.48%) | 5.05 | 5.24 | 11.56K |
| 2025-12-18 | 5.06 | 5.13 | ↑$0.07 (1.38%) | 5.05 | 5.18 | 13.04K |
| 2025-12-17 | 5.00 | 5.07 | ↑$0.07 (1.40%) | 5.00 | 5.12 | 13.52K |
| 2025-12-16 | 4.90 | 5.03 | ↑$0.13 (2.65%) | 4.90 | 5.25 | 47.54K |
| 2025-12-15 | 4.76 | 4.89 | ↑$0.13 (2.73%) | 4.73 | 4.90 | 16.87K |
| 2025-12-12 | 4.77 | 4.77 | ↑$0.00 (0.00%) | 4.75 | 4.93 | 14.89K |
| 2025-12-11 | 4.50 | 4.70 | ↑$0.20 (4.44%) | 4.50 | 4.72 | 28.16K |
| 2025-12-10 | 4.56 | 4.49 | ↓$0.07 (-1.54%) | 4.46 | 4.65 | 38.91K |
| 2025-12-09 | 4.82 | 4.60 | ↓$0.22 (-4.56%) | 4.57 | 4.85 | 31.31K |
| 2025-12-08 | 4.59 | 4.80 | ↑$0.21 (4.58%) | 4.48 | 4.82 | 39.25K |
| 2025-12-05 | 4.80 | 4.41 | ↓$0.39 (-8.13%) | 4.31 | 4.80 | 27.57K |
| 2025-12-04 | 5.08 | 4.80 | ↓$0.28 (-5.51%) | 4.75 | 5.08 | 29.44K |
| 2025-12-03 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 4.96 | 5.08 | 3.11K |
| 2025-12-02 | 4.95 | 4.97 | ↑$0.02 (0.40%) | 4.91 | 5.07 | 31.52K |
| 2025-12-01 | 4.79 | 5.05 | ↑$0.26 (5.32%) | 4.79 | 5.17 | 14.07K |
| 2025-11-28 | 4.87 | 4.79 | ↓$0.08 (-1.63%) | 4.68 | 4.88 | 17.53K |
| 2025-11-26 | 4.91 | 4.80 | ↓$0.11 (-2.24%) | 4.80 | 4.94 | 38.02K |
| 2025-11-25 | 4.95 | 4.94 | ↓$0.01 (-0.20%) | 4.80 | 4.95 | 37.10K |
| 2025-11-24 | 5.06 | 4.98 | ↓$0.09 (-1.68%) | 4.96 | 5.20 | 6.67K |
| 2025-11-21 | 4.86 | 5.10 | ↑$0.24 (4.94%) | 4.84 | 5.25 | 29.40K |
| 2025-11-20 | 5.36 | 4.84 | ↓$0.52 (-9.77%) | 4.76 | 5.38 | 65.96K |
| 2025-11-19 | 5.20 | 4.87 | ↓$0.33 (-6.35%) | 4.75 | 5.20 | 43.71K |
| 2025-11-18 | 5.20 | 5.24 | ↑$0.04 (0.69%) | 5.19 | 5.44 | 8.83K |
| 2025-11-17 | 5.88 | 5.12 | ↓$0.77 (-13.01%) | 5.10 | 5.88 | 35.52K |
| 2025-11-14 | 6.09 | 5.72 | ↓$0.37 (-6.08%) | 5.72 | 6.09 | 9.57K |
| 2025-11-13 | 6.28 | 6.14 | ↓$0.14 (-2.23%) | 6.05 | 6.30 | 18.91K |
| 2025-11-12 | 6.09 | 6.24 | ↑$0.15 (2.46%) | 6.03 | 6.36 | 10.67K |
Create an account or log in to view more rows.
$FGBI news?
$FGBI recovery hasn’t even started yet.. imo
$FGBI Powell save me
$FGBI nearing a decent swing entry point
$FGBI LOL
$FGBI BOUGHT TODAY!
$FGBI buy buy buy!!
$FGBI Powell save me
$FGBI very nice
$FGBI Good morning gang!