First Guaranty Bancshares Inc (FGBI) Historical Stock Data
10.87 ↓0.36 (-3.21%)
As of May 1, 2024, 11:51am EST.
Historical Data
In the past 30 trading days, FGBI is up 0.42% a day on average. There have been 15 days where First Guaranty Bancshares Inc closed green and 15 days where FGBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 10.30 | 10.17 | ↓$0.13 (-1.26%) | 10.15 | 10.47 | 5.79K |
| 2024-04-01 | 10.15 | 10.24 | ↑$0.09 (0.89%) | 10.15 | 10.40 | 16.14K |
| 2024-03-28 | 10.17 | 10.15 | ↓$0.02 (-0.20%) | 10.15 | 10.49 | 4.48K |
| 2024-03-27 | 10.46 | 10.11 | ↓$0.35 (-3.35%) | 10.11 | 10.50 | 3.67K |
| 2024-03-26 | 10.25 | 10.12 | ↓$0.13 (-1.27%) | 10.07 | 10.25 | 3.20K |
| 2024-03-25 | 10.48 | 10.18 | ↓$0.30 (-2.86%) | 10.17 | 10.50 | 3.50K |
| 2024-03-22 | 10.37 | 10.38 | ↑$0.01 (0.10%) | 10.22 | 10.41 | 1.90K |
| 2024-03-21 | 10.05 | 10.19 | ↑$0.14 (1.39%) | 10.05 | 10.90 | 6.99K |
| 2024-03-20 | 10.57 | 10.30 | ↓$0.27 (-2.55%) | 10.30 | 10.61 | 6.35K |
| 2024-03-19 | 11.00 | 10.40 | ↓$0.60 (-5.45%) | 10.40 | 11.11 | 6.98K |
Create an account or log in to view more rows.
$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
$FGBI Momentum is building...