5 DAY PERFORMANCE
-2.83%
1 MONTH PERFORMANCE
-5.93%
3 MONTH PERFORMANCE
-22.17%
6 MONTH PERFORMANCE
+1.73%
YEAR-TO-DATE PERFORMANCE
+53.63%
1 YEAR PERFORMANCE
+0.00%
First Guaranty Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.60 | $8.49 (-1.28%) | $8.60 | $8.41 | 13.18 K | $138.61 M |
| 09/18/2026 | $8.59 | $8.65 (0.7%) | $8.88 | $8.46 | 155.90 K | $141.22 M |
| 09/17/2026 | $8.54 | $8.68 (1.64%) | $8.85 | $8.51 | 19.90 K | $141.71 M |
| 09/16/2026 | $8.44 | $8.49 (0.59%) | $8.57 | $8.44 | 16.43 K | $138.61 M |
| 09/15/2026 | $8.36 | $8.42 (0.72%) | $8.43 | $8.33 | 8.70 K | $137.47 M |
| 09/14/2026 | $8.10 | $8.36 (3.21%) | $8.41 | $8.01 | 14.61 K | $136.49 M |
| 09/11/2026 | $8.26 | $7.95 (-3.75%) | $8.40 | $7.95 | 20.00 K | $129.79 M |
| 09/10/2026 | $7.85 | $8.22 (4.71%) | $8.22 | $7.85 | 20.70 K | $134.20 M |
| 09/09/2026 | $8.11 | $7.85 (-3.21%) | $8.15 | $7.82 | 41.90 K | $128.16 M |
| 09/08/2026 | $8.75 | $8.18 (-6.51%) | $8.75 | $8.18 | 12.41 K | $133.55 M |
| 09/04/2026 | $8.41 | $8.54 (1.55%) | $8.64 | $8.41 | 7.00 K | $139.42 M |
| 09/03/2026 | $8.36 | $8.44 (0.96%) | $8.46 | $8.27 | 7.50 K | $137.79 M |
| 09/02/2026 | $8.29 | $8.32 (0.36%) | $8.47 | $8.25 | 12.60 K | $135.83 M |
| 09/01/2026 | $8.50 | $8.31 (-2.24%) | $8.50 | $8.30 | 10.40 K | $135.67 M |
| 08/31/2026 | $8.71 | $8.49 (-2.53%) | $8.71 | $8.47 | 11.13 K | $138.61 M |
| 08/28/2026 | $8.15 | $8.72 (6.99%) | $8.87 | $8.12 | 42.70 K | $142.36 M |
| 08/27/2026 | $8.21 | $8.11 (-1.22%) | $8.25 | $8.05 | 12.94 K | $132.40 M |
| 08/26/2026 | $8.17 | $8.20 (0.37%) | $8.43 | $8.17 | 16.22 K | $133.87 M |
| 08/25/2026 | $8.78 | $8.13 (-7.4%) | $8.78 | $7.95 | 22.42 K | $132.73 M |
| 08/24/2026 | $8.77 | $8.74 (-0.34%) | $9.01 | $8.68 | 17.30 K | $142.69 M |
| 08/21/2026 | $9.20 | $8.77 (-4.67%) | $9.20 | $8.76 | 9.50 K | $143.18 M |
| 08/20/2026 | $8.96 | $9.10 (1.56%) | $9.10 | $8.83 | 32.20 K | $148.57 M |
| 08/19/2026 | $9.08 | $9.13 (0.55%) | $9.25 | $8.75 | 31.80 K | $149.06 M |
| 08/18/2026 | $8.29 | $9.05 (9.17%) | $9.06 | $8.29 | 22.00 K | $147.75 M |
| 08/17/2026 | $8.32 | $8.29 (-0.36%) | $8.37 | $8.26 | 24.73 K | $135.34 M |
| 08/14/2026 | $8.34 | $8.31 (-0.36%) | $8.34 | $8.27 | 5.42 K | $135.67 M |
| 08/13/2026 | $8.38 | $8.29 (-1.07%) | $8.49 | $8.26 | 33.00 K | $135.34 M |
| 08/12/2026 | $8.43 | $8.39 (-0.47%) | $8.52 | $8.23 | 16.30 K | $136.98 M |
| 08/11/2026 | $8.42 | $8.43 (0.12%) | $8.59 | $8.42 | 8.40 K | $137.63 M |
| 08/10/2026 | $9.49 | $8.42 (-11.28%) | $9.50 | $8.41 | 46.83 K | $137.47 M |
| 08/07/2026 | $9.56 | $9.60 (0.42%) | $9.60 | $9.51 | 10.60 K | $156.73 M |
| 08/06/2026 | $9.35 | $9.56 (2.25%) | $9.57 | $9.35 | 14.75 K | $156.08 M |
| 08/05/2026 | $9.65 | $9.40 (-2.59%) | $9.65 | $9.40 | 8.40 K | $153.46 M |
| 08/04/2026 | $9.77 | $9.65 (-1.23%) | $9.84 | $9.65 | 11.20 K | $157.55 M |
| 08/03/2026 | $9.72 | $9.74 (0.21%) | $9.88 | $9.69 | 10.70 K | $159.02 M |
| 07/31/2026 | $9.56 | $9.59 (0.31%) | $9.70 | $9.51 | 13.50 K | $156.57 M |
| 07/30/2026 | $9.38 | $9.56 (1.92%) | $9.64 | $9.38 | 13.14 K | $156.08 M |
| 07/29/2026 | $9.64 | $9.35 (-3.01%) | $9.69 | $9.30 | 18.30 K | $152.65 M |
| 07/28/2026 | $9.36 | $9.64 (2.99%) | $9.68 | $9.36 | 24.91 K | $157.38 M |
| 07/27/2026 | $9.42 | $9.36 (-0.64%) | $9.61 | $9.33 | 14.23 K | $152.81 M |
| 07/24/2026 | $9.19 | $9.29 (1.09%) | $9.49 | $8.99 | 57.20 K | $151.67 M |
| 07/23/2026 | $9.21 | $9.26 (0.54%) | $9.34 | $9.21 | 7.90 K | $146.27 M |
| 07/22/2026 | $9.39 | $9.29 (-1.06%) | $9.40 | $9.21 | 16.80 K | $146.75 M |
| 07/21/2026 | $9.31 | $9.39 (0.86%) | $9.48 | $9.25 | 12.80 K | $148.32 M |
| 07/20/2026 | $10.00 | $9.31 (-6.9%) | $10.10 | $9.23 | 26.30 K | $147.06 M |
| 07/17/2026 | $10.11 | $9.98 (-1.29%) | $10.27 | $9.85 | 53.80 K | $157.64 M |
| 07/16/2026 | $10.03 | $10.23 (1.99%) | $10.52 | $9.92 | 30.40 K | $161.59 M |
| 07/15/2026 | $9.96 | $10.01 (0.5%) | $10.20 | $9.93 | 42.90 K | $158.12 M |
| 07/14/2026 | $9.90 | $10.02 (1.21%) | $10.07 | $9.83 | 54.32 K | $158.28 M |
| 07/13/2026 | $10.00 | $9.92 (-0.8%) | $10.10 | $9.88 | 51.24 K | $156.70 M |
| 07/10/2026 | $9.80 | $9.94 (1.43%) | $9.99 | $9.55 | 35.20 K | $157.01 M |
| 07/09/2026 | $9.71 | $9.84 (1.34%) | $9.92 | $9.63 | 25.61 K | $155.43 M |
| 07/08/2026 | $9.80 | $9.76 (-0.41%) | $9.90 | $9.68 | 37.10 K | $154.17 M |
| 07/07/2026 | $9.94 | $9.88 (-0.6%) | $10.10 | $9.70 | 45.23 K | $156.06 M |
| 07/06/2026 | $10.10 | $9.93 (-1.68%) | $10.10 | $9.66 | 29.11 K | $156.85 M |
| 07/02/2026 | $10.28 | $10.00 (-2.72%) | $10.62 | $9.83 | 41.20 K | $157.96 M |
| 07/01/2026 | $10.07 | $10.06 (-0.1%) | $10.21 | $9.70 | 39.54 K | $158.91 M |
| 06/30/2026 | $10.61 | $10.07 (-5.09%) | $10.84 | $10.01 | 89.70 K | $159.07 M |
| 06/29/2026 | $10.89 | $10.67 (-2.02%) | $10.89 | $10.43 | 51.00 K | $168.54 M |
| 06/26/2026 | $9.85 | $10.72 (8.83%) | $10.98 | $9.62 | 810.40 K | $169.33 M |
| 06/25/2026 | $10.61 | $9.71 (-8.48%) | $10.78 | $9.70 | 50.63 K | $153.38 M |
| 06/24/2026 | $10.64 | $10.56 (-0.75%) | $10.90 | $10.49 | 26.63 K | $166.81 M |
| 06/23/2026 | $10.48 | $10.47 (-0.1%) | $10.52 | $10.29 | 19.00 K | $165.38 M |
| 06/22/2026 | $10.60 | $10.39 (-1.98%) | $10.79 | $10.35 | 29.24 K | $164.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
