First Guaranty Bancshares, Inc. (FGBI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

10.35

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Advertisement

Time Period:

Oct 18, 2023 - Oct 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2024	10.49	10.56	10.23	10.35	10.35	12,200
Oct 16, 2024	10.58	10.58	10.30	10.58	10.58	17,800
Oct 15, 2024	10.40	10.52	10.35	10.52	10.52	2,600
Oct 14, 2024	10.48	10.48	10.46	10.46	10.46	1,200
Oct 11, 2024	10.44	10.57	10.35	10.57	10.57	8,900
Oct 10, 2024	10.47	10.47	10.37	10.47	10.47	1,700
Oct 09, 2024	10.61	10.61	10.36	10.58	10.58	10,500
Oct 08, 2024	10.50	10.50	10.50	10.50	10.50	1,400
Oct 07, 2024	10.61	10.77	10.51	10.60	10.60	6,900
Oct 04, 2024	10.65	10.80	10.52	10.72	10.72	13,700
Oct 03, 2024	10.47	10.63	10.47	10.55	10.55	1,300
Oct 02, 2024	10.56	10.61	10.35	10.56	10.56	7,200
Oct 01, 2024	10.65	10.65	10.59	10.61	10.61	6,800
Sep 30, 2024	10.66	10.67	10.54	10.65	10.65	5,000
Sep 27, 2024	10.60	10.82	10.53	10.67	10.67	19,500
Sep 26, 2024	10.34	10.75	10.28	10.69	10.69	15,300
Sep 25, 2024	10.50	10.50	10.28	10.34	10.34	12,200
Sep 24, 2024	10.52	10.85	10.52	10.66	10.66	10,600
Sep 23, 2024	10.85	10.85	10.66	10.83	10.83	6,500
Sep 20, 2024	10.66	11.02	10.45	11.02	11.02	22,400
Sep 19, 2024	10.66	10.66	10.52	10.63	10.63	14,800
Sep 18, 2024	10.54	10.56	10.41	10.50	10.50	3,900
Sep 17, 2024	10.62	10.69	10.44	10.44	10.44	7,100
Sep 16, 2024	10.69	10.77	10.61	10.65	10.65	5,200
Sep 13, 2024	10.57	10.77	10.57	10.77	10.77	2,300
Sep 12, 2024	10.29	10.75	10.29	10.75	10.75	34,100
Sep 11, 2024	10.12	10.35	10.00	10.35	10.35	9,600
Sep 10, 2024	10.25	10.25	10.00	10.04	10.04	1,900
Sep 09, 2024	10.00	10.29	9.86	10.25	10.25	18,500
Sep 06, 2024	10.21	10.32	10.21	10.26	10.26	1,900
Sep 05, 2024	10.14	10.34	10.14	10.28	10.28	9,900
Sep 04, 2024	10.06	10.33	10.06	10.32	10.32	1,600
Sep 03, 2024	10.22	10.24	10.06	10.07	10.07	3,000
Aug 30, 2024	10.30	10.31	10.30	10.31	10.31	1,800
Aug 29, 2024	10.23	10.32	10.23	10.31	10.31	1,500
Aug 28, 2024	10.10	10.37	10.00	10.31	10.31	5,500
Aug 27, 2024	10.23	10.25	10.04	10.22	10.22	4,900
Aug 26, 2024	10.20	10.25	10.03	10.25	10.25	11,000
Aug 23, 2024	10.19	10.40	10.19	10.40	10.40	2,100
Aug 22, 2024	10.28	10.39	10.26	10.39	10.39	1,500
Aug 21, 2024	10.26	10.49	10.26	10.49	10.49	1,000
Aug 20, 2024	10.32	10.38	10.29	10.35	10.35	2,200
Aug 19, 2024	10.50	10.77	10.49	10.64	10.64	4,800
Aug 16, 2024	10.54	10.77	10.29	10.76	10.76	3,600
Aug 15, 2024	10.58	10.97	10.47	10.47	10.47	7,100
Aug 14, 2024	10.47	10.51	10.46	10.50	10.50	6,000
Aug 13, 2024	10.59	10.77	10.46	10.50	10.50	6,000
Aug 12, 2024	10.32	10.62	10.21	10.47	10.47	6,100
Aug 09, 2024	10.21	10.37	10.21	10.32	10.32	2,600
Aug 08, 2024	10.39	10.50	10.22	10.30	10.30	3,500
Aug 07, 2024	10.52	10.52	10.44	10.45	10.45	5,700
Aug 06, 2024	10.47	10.47	10.30	10.39	10.39	4,300
Aug 05, 2024	10.36	10.56	10.18	10.31	10.31	4,000
Aug 02, 2024	10.49	10.50	10.34	10.46	10.46	6,800
Aug 01, 2024	10.33	10.50	10.33	10.50	10.50	18,400
Jul 31, 2024	10.37	10.37	10.23	10.34	10.34	8,800
Jul 30, 2024	10.25	10.37	10.16	10.37	10.37	14,800
Jul 29, 2024	10.30	10.30	10.08	10.21	10.21	23,900
Jul 26, 2024	10.03	10.34	9.94	10.34	10.34	16,800
Jul 25, 2024	9.84	10.05	9.84	10.03	10.03	11,200
Jul 24, 2024	10.11	10.11	9.75	9.80	9.80	9,800
Jul 23, 2024	10.08	10.18	9.94	10.17	10.17	9,200
Jul 22, 2024	9.68	10.00	9.56	10.00	10.00	10,500
Jul 19, 2024	9.63	9.75	9.41	9.69	9.69	9,400
Jul 18, 2024	9.87	10.28	9.65	9.71	9.71	20,800
Jul 17, 2024	9.59	9.93	9.43	9.76	9.76	40,300
Jul 16, 2024	9.21	9.61	9.20	9.60	9.60	11,000
Jul 15, 2024	9.09	9.23	9.05	9.23	9.23	11,900
Jul 12, 2024	9.27	9.27	8.84	9.04	9.04	14,300
Jul 11, 2024	9.26	9.26	9.08	9.14	9.14	9,500
Jul 10, 2024	9.00	9.26	8.95	9.25	9.25	7,300
Jul 09, 2024	8.95	8.95	8.92	8.95	8.95	3,300
Jul 08, 2024	8.96	9.03	8.90	9.03	9.03	12,500
Jul 05, 2024	9.00	9.06	8.88	8.96	8.96	3,400
Jul 03, 2024	8.96	9.02	8.81	8.96	8.96	25,700
Jul 02, 2024	9.01	9.17	9.00	9.00	9.00	5,500
Jul 01, 2024	9.24	9.24	8.96	9.17	9.17	6,600
Jun 28, 2024	9.24	9.28	8.96	9.00	9.00	11,400
Jun 27, 2024	8.94	9.15	8.70	9.11	9.11	10,700
Jun 26, 2024	8.59	8.82	8.39	8.66	8.66	11,600
Jun 25, 2024	8.86	8.86	8.45	8.72	8.72	32,300
Jun 24, 2024	9.00	9.25	8.76	8.94	8.94	34,000
Jun 21, 2024	9.31	9.43	8.78	8.96	8.96	53,100
Jun 20, 2024	9.26	9.49	9.26	9.49	9.49	6,500
Jun 18, 2024	9.36	9.71	9.25	9.25	9.25	11,400
Jun 17, 2024	9.51	9.60	9.36	9.36	9.36	2,700
Jun 14, 2024	9.50	9.72	9.38	9.40	9.40	7,600
Jun 13, 2024	9.59	9.60	9.40	9.60	9.60	3,800
Jun 12, 2024	10.17	10.20	9.42	9.59	9.59	19,300
Jun 11, 2024	10.35	10.39	10.15	10.23	10.23	3,800
Jun 10, 2024	10.34	10.50	10.15	10.32	10.32	6,900
Jun 07, 2024	10.28	10.72	10.28	10.40	10.40	46,300
Jun 06, 2024	10.28	10.45	10.10	10.45	10.45	3,100
Jun 05, 2024	10.29	10.34	10.29	10.34	10.34	1,700
Jun 04, 2024	10.28	10.39	10.28	10.36	10.36	2,600
Jun 03, 2024	10.17	10.57	10.05	10.48	10.48	14,200
May 31, 2024	10.42	10.59	10.23	10.23	10.23	2,800
May 30, 2024	10.38	10.64	10.17	10.40	10.40	6,700
May 29, 2024	10.18	10.46	10.18	10.37	10.37	111,200
May 28, 2024	10.92	10.92	10.16	10.53	10.53	33,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,860.15+18.68(+0.32%)

Dow 3043,241.57+2.52(+0.01%)

Nasdaq18,472.58+98.97(+0.54%)

Russell 20002,276.95-3.90(-0.17%)

Crude Oil69.74-0.93(-1.32%)

Gold2,731.80+24.30(+0.90%)

First Guaranty Bancshares, Inc. (FGBI)

S&P 500
5,860.15
+18.68(+0.32%)

Dow 30
43,241.57
+2.52(+0.01%)

Nasdaq
18,472.58
+98.97(+0.54%)

Russell 2000
2,276.95
-3.90(-0.17%)

Crude Oil
69.74
-0.93(-1.32%)

Gold
2,731.80
+24.30(+0.90%)