5 DAY PERFORMANCE
-13.97%
1 MONTH PERFORMANCE
-5.17%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
-11.39%
YEAR-TO-DATE PERFORMANCE
+53.63%
1 YEAR PERFORMANCE
+42.98%
First Guaranty Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.39 | $11.68 (2.55%) | $11.80 | $11.36 | 21.54 K | |
| 11/04/2026 | $10.64 | $11.29 (6.11%) | $11.40 | $10.64 | 62.01 K | $186.74 M |
| 11/03/2026 | $10.33 | $10.52 (1.84%) | $10.59 | $10.33 | 35.80 K | $174.00 M |
| 11/02/2026 | $9.76 | $10.27 (5.23%) | $10.50 | $9.76 | 55.51 K | $169.87 M |
| 10/30/2026 | $9.70 | $9.59 (-1.13%) | $9.98 | $9.49 | 35.14 K | $158.62 M |
| 10/29/2026 | $9.37 | $9.77 (4.27%) | $9.79 | $9.31 | 36.61 K | $161.60 M |
| 10/28/2026 | $8.89 | $9.35 (5.17%) | $9.38 | $8.66 | 28.80 K | $154.65 M |
| 10/27/2026 | $8.81 | $8.89 (0.91%) | $8.92 | $8.59 | 31.21 K | $147.04 M |
| 10/26/2026 | $8.99 | $8.71 (-3.11%) | $9.20 | $8.69 | 35.21 K | $144.06 M |
| 10/23/2026 | $8.44 | $8.94 (5.92%) | $8.94 | $8.44 | 21.41 K | $145.95 M |
| 10/22/2026 | $8.29 | $8.44 (1.81%) | $8.48 | $8.29 | 11.60 K | $137.79 M |
| 10/21/2026 | $8.26 | $8.22 (-0.48%) | $8.36 | $8.14 | 16.54 K | $134.20 M |
| 10/20/2026 | $8.34 | $8.29 (-0.6%) | $8.45 | $8.29 | 7.23 K | $135.34 M |
| 10/19/2026 | $8.26 | $8.21 (-0.61%) | $8.33 | $8.18 | 16.60 K | $134.04 M |
| 10/16/2026 | $8.13 | $8.22 (1.11%) | $8.36 | $8.13 | 11.40 K | $134.20 M |
| 10/15/2026 | $8.04 | $8.16 (1.49%) | $8.26 | $8.02 | 11.50 K | $133.22 M |
| 10/14/2026 | $8.07 | $7.95 (-1.49%) | $8.07 | $7.79 | 19.60 K | $129.79 M |
| 10/13/2026 | $8.38 | $8.09 (-3.46%) | $8.39 | $8.09 | 61.85 K | $132.08 M |
| 10/12/2026 | $8.57 | $8.37 (-2.33%) | $8.57 | $8.23 | 11.75 K | $136.65 M |
| 10/09/2026 | $8.35 | $8.34 (-0.12%) | $8.42 | $8.25 | 11.74 K | $136.16 M |
| 10/08/2026 | $8.28 | $8.48 (2.42%) | $8.52 | $8.07 | 29.81 K | $138.44 M |
| 10/07/2026 | $8.45 | $8.28 (-2.01%) | $8.57 | $8.25 | 17.68 K | $135.18 M |
| 10/06/2026 | $8.79 | $8.50 (-3.3%) | $8.79 | $8.36 | 15.80 K | $138.77 M |
| 10/05/2026 | $8.38 | $8.70 (3.82%) | $8.93 | $8.22 | 57.30 K | $142.04 M |
| 10/02/2026 | $8.27 | $8.31 (0.48%) | $8.55 | $8.22 | 26.93 K | $135.67 M |
| 10/01/2026 | $8.04 | $8.19 (1.87%) | $8.26 | $7.76 | 20.73 K | $133.71 M |
| 09/30/2026 | $8.39 | $8.09 (-3.58%) | $8.40 | $8.08 | 12.91 K | $132.08 M |
| 09/29/2026 | $8.04 | $8.40 (4.48%) | $8.40 | $8.04 | 15.70 K | $137.14 M |
| 09/28/2026 | $8.02 | $8.13 (1.37%) | $8.13 | $7.92 | 12.32 K | $132.73 M |
| 09/25/2026 | $7.94 | $8.01 (0.88%) | $8.18 | $7.94 | 13.91 K | $130.77 M |
| 09/24/2026 | $7.70 | $7.91 (2.73%) | $7.99 | $7.69 | 14.20 K | $129.14 M |
| 09/23/2026 | $8.44 | $7.62 (-9.72%) | $8.57 | $7.62 | 18.02 K | $124.40 M |
| 09/22/2026 | $8.45 | $8.37 (-0.95%) | $8.71 | $8.36 | 13.00 K | $136.65 M |
| 09/21/2026 | $8.60 | $8.49 (-1.28%) | $8.60 | $8.41 | 13.20 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 |
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.
