5 DAY PERFORMANCE
+77.46%
1 MONTH PERFORMANCE
+52.33%
3 MONTH PERFORMANCE
+2.92%
6 MONTH PERFORMANCE
-0.56%
YEAR-TO-DATE PERFORMANCE
-22.36%
1 YEAR PERFORMANCE
-37.58%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.80 | $4.41 (-8.12%) | $4.80 | $4.31 | 27.57 K | $59.64 M |
| 12/04/2025 | $5.08 | $4.80 (-5.51%) | $5.08 | $4.75 | 29.44 K | $64.91 M |
| 12/03/2025 | $5.08 | $5.08 (0%) | $5.08 | $4.96 | 3.11 K | $68.70 M |
| 12/02/2025 | $4.95 | $4.97 (0.4%) | $5.07 | $4.91 | 31.52 K | $67.21 M |
| 12/01/2025 | $4.79 | $5.05 (5.43%) | $5.17 | $4.79 | 14.10 K | $68.29 M |
| 11/28/2025 | $4.87 | $4.79 (-1.64%) | $4.88 | $4.68 | 17.53 K | $64.78 M |
| 11/26/2025 | $4.91 | $4.80 (-2.24%) | $4.94 | $4.80 | 38.02 K | $64.91 M |
| 11/25/2025 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.80 | 37.10 K | $66.80 M |
| 11/24/2025 | $5.06 | $4.97 (-1.78%) | $5.20 | $4.96 | 6.70 K | $67.21 M |
| 11/21/2025 | $4.86 | $5.10 (4.94%) | $5.25 | $4.84 | 29.40 K | $68.97 M |
| 11/20/2025 | $5.36 | $4.84 (-9.7%) | $5.38 | $4.76 | 65.96 K | $65.45 M |
| 11/19/2025 | $5.20 | $4.87 (-6.35%) | $5.20 | $4.75 | 43.71 K | $65.86 M |
| 11/18/2025 | $5.20 | $5.24 (0.77%) | $5.44 | $5.19 | 8.83 K | $70.86 M |
| 11/17/2025 | $5.88 | $5.12 (-12.93%) | $5.88 | $5.10 | 35.52 K | $69.24 M |
| 11/14/2025 | $6.09 | $5.72 (-6.08%) | $6.09 | $5.72 | 9.60 K | $77.35 M |
| 11/13/2025 | $6.28 | $6.14 (-2.23%) | $6.30 | $6.05 | 18.91 K | $83.03 M |
| 11/12/2025 | $6.09 | $6.24 (2.46%) | $6.36 | $6.03 | 10.70 K | $84.38 M |
| 11/11/2025 | $5.89 | $6.09 (3.4%) | $6.09 | $5.83 | 13.30 K | $82.36 M |
| 11/10/2025 | $6.00 | $5.92 (-1.33%) | $6.55 | $5.90 | 42.30 K | $80.06 M |
| 11/07/2025 | $5.70 | $5.79 (1.58%) | $5.86 | $5.64 | 4.90 K | $78.30 M |
| 11/06/2025 | $5.77 | $5.70 (-1.21%) | $6.09 | $5.64 | 16.23 K | $77.08 M |
| 11/05/2025 | $5.79 | $5.77 (-0.35%) | $5.80 | $5.70 | 29.30 K | $78.03 M |
| 11/04/2025 | $6.15 | $5.81 (-5.53%) | $6.46 | $5.81 | 15.62 K | $78.57 M |
| 11/03/2025 | $6.70 | $6.21 (-7.31%) | $7.00 | $6.15 | 13.80 K | $83.98 M |
| 10/31/2025 | $6.66 | $6.56 (-1.5%) | $7.04 | $6.36 | 12.90 K | $88.71 M |
| 10/30/2025 | $8.11 | $6.64 (-18.13%) | $8.11 | $6.64 | 53.51 K | $89.79 M |
| 10/29/2025 | $8.10 | $8.05 (-0.62%) | $8.10 | $8.05 | 4.70 K | $108.86 M |
| 10/28/2025 | $8.00 | $8.07 (0.88%) | $8.13 | $8.00 | 2.11 K | $104.19 M |
| 10/27/2025 | $7.94 | $8.19 (3.15%) | $8.24 | $7.94 | 15.63 K | $105.74 M |
| 10/24/2025 | $8.01 | $7.98 (-0.37%) | $8.01 | $7.95 | 7.02 K | $103.03 M |
| 10/23/2025 | $8.07 | $7.92 (-1.86%) | $8.08 | $7.88 | 15.31 K | $102.25 M |
| 10/22/2025 | $8.20 | $8.00 (-2.44%) | $8.20 | $8.00 | 18.80 K | $103.29 M |
| 10/21/2025 | $7.93 | $8.23 (3.78%) | $8.23 | $7.93 | 10.41 K | $106.26 M |
| 10/20/2025 | $7.76 | $8.03 (3.48%) | $8.06 | $7.74 | 4.71 K | $103.67 M |
| 10/17/2025 | $7.88 | $7.78 (-1.27%) | $7.88 | $7.75 | 17.76 K | $100.45 M |
| 10/16/2025 | $8.40 | $7.88 (-6.19%) | $8.40 | $7.88 | 13.93 K | $101.74 M |
| 10/15/2025 | $8.60 | $8.42 (-2.09%) | $8.60 | $8.42 | 10.20 K | $108.71 M |
| 10/14/2025 | $8.62 | $8.70 (0.93%) | $8.70 | $8.53 | 4.12 K | $112.32 M |
| 10/13/2025 | $8.79 | $8.58 (-2.39%) | $8.96 | $8.40 | 11.33 K | $110.77 M |
| 10/10/2025 | $9.30 | $8.90 (-4.3%) | $9.30 | $8.90 | 11.71 K | $114.91 M |
| 10/09/2025 | $9.11 | $9.32 (2.31%) | $9.36 | $8.95 | 5.10 K | $120.33 M |
| 10/08/2025 | $8.99 | $9.04 (0.56%) | $9.30 | $8.91 | 17.12 K | $116.71 M |
| 10/07/2025 | $8.87 | $8.92 (0.56%) | $9.00 | $8.87 | 11.10 K | $115.16 M |
| 10/06/2025 | $8.75 | $8.96 (2.4%) | $8.98 | $8.68 | 15.83 K | $115.68 M |
| 10/03/2025 | $8.24 | $8.82 (7.04%) | $8.87 | $8.24 | 47.10 K | $113.87 M |
| 10/02/2025 | $8.00 | $7.86 (-1.75%) | $8.00 | $7.85 | 14.48 K | $101.48 M |
| 10/01/2025 | $8.02 | $8.01 (-0.12%) | $8.02 | $7.94 | 5.10 K | $103.42 M |
| 09/30/2025 | $8.06 | $8.02 (-0.5%) | $8.25 | $8.02 | 2.65 K | $103.54 M |
| 09/29/2025 | $8.08 | $8.12 (0.5%) | $8.12 | $8.05 | 4.22 K | $104.84 M |
| 09/26/2025 | $8.18 | $8.07 (-1.34%) | $8.18 | $8.02 | 8.70 K | $104.19 M |
| 09/25/2025 | $8.15 | $8.25 (1.23%) | $8.25 | $8.14 | 6.53 K | $106.51 M |
| 09/24/2025 | $8.24 | $8.24 (0%) | $8.24 | $8.21 | 1.70 K | $106.38 M |
| 09/23/2025 | $8.20 | $8.32 (1.46%) | $8.32 | $8.13 | 800 | $107.42 M |
| 09/22/2025 | $8.28 | $8.28 (0%) | $8.28 | $8.28 | 435 | $106.90 M |
| 09/19/2025 | $8.18 | $8.25 (0.86%) | $8.33 | $8.18 | 6.70 K | $106.51 M |
| 09/18/2025 | $8.18 | $8.18 (0%) | $8.18 | $8.07 | 7.35 K | $105.61 M |
| 09/17/2025 | $8.18 | $8.12 (-0.73%) | $8.19 | $8.12 | 3.13 K | $104.84 M |
| 09/16/2025 | $8.11 | $8.18 (0.86%) | $8.20 | $8.11 | 2.13 K | $105.61 M |
| 09/15/2025 | $8.24 | $8.11 (-1.58%) | $8.25 | $8.11 | 2.64 K | $104.71 M |
| 09/12/2025 | $8.30 | $8.15 (-1.81%) | $8.30 | $8.15 | 2.30 K | $105.22 M |
| 09/11/2025 | $8.30 | $8.22 (-0.96%) | $8.30 | $8.19 | 9.00 K | $106.13 M |
| 09/10/2025 | $8.35 | $8.35 (0%) | $8.37 | $8.27 | 4.30 K | $107.81 M |
| 09/09/2025 | $8.48 | $8.32 (-1.89%) | $8.68 | $8.11 | 20.00 K | $107.42 M |
| 09/08/2025 | $8.69 | $8.56 (-1.5%) | $8.74 | $8.56 | 3.60 K | $110.52 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.
