5 DAY PERFORMANCE
-22.17%
1 MONTH PERFORMANCE
-6.57%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+63.69%
YEAR-TO-DATE PERFORMANCE
+53.63%
1 YEAR PERFORMANCE
+0.86%
First Guaranty Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.60 | $10.39 (-1.98%) | $10.79 | $10.35 | 29.24 K | $164.12 M |
| 06/18/2026 | $10.44 | $10.60 (1.53%) | $10.84 | $10.44 | 28.30 K | $167.44 M |
| 06/17/2026 | $10.35 | $10.46 (1.06%) | $10.50 | $10.19 | 15.30 K | $165.23 M |
| 06/16/2026 | $10.54 | $10.14 (-3.8%) | $10.61 | $10.13 | 24.74 K | $160.17 M |
| 06/15/2026 | $10.93 | $10.51 (-3.84%) | $11.02 | $10.50 | 27.20 K | $166.02 M |
| 06/12/2026 | $10.48 | $10.66 (1.72%) | $10.75 | $10.29 | 36.15 K | $168.39 M |
| 06/11/2026 | $10.11 | $10.60 (4.85%) | $10.86 | $10.11 | 24.40 K | $167.44 M |
| 06/10/2026 | $10.06 | $10.13 (0.7%) | $10.36 | $9.98 | 30.92 K | $160.01 M |
| 06/09/2026 | $9.66 | $9.94 (2.9%) | $10.09 | $9.66 | 24.80 K | $157.01 M |
| 06/08/2026 | $9.71 | $9.80 (0.93%) | $9.81 | $9.49 | 10.20 K | $154.80 M |
| 06/05/2026 | $9.32 | $9.72 (4.29%) | $9.76 | $9.31 | 16.30 K | $153.54 M |
| 06/04/2026 | $9.52 | $9.46 (-0.63%) | $9.68 | $9.35 | 14.60 K | $149.43 M |
| 06/03/2026 | $9.35 | $9.47 (1.28%) | $9.64 | $9.32 | 20.14 K | $149.59 M |
| 06/02/2026 | $9.64 | $9.38 (-2.7%) | $9.69 | $9.36 | 12.22 K | $148.17 M |
| 06/01/2026 | $9.68 | $9.61 (-0.72%) | $9.92 | $9.56 | 18.13 K | $151.80 M |
| 05/29/2026 | $10.12 | $9.56 (-5.53%) | $10.12 | $9.56 | 34.20 K | $151.01 M |
| 05/28/2026 | $10.36 | $10.09 (-2.61%) | $10.36 | $9.82 | 35.40 K | $159.38 M |
| 05/27/2026 | $9.50 | $10.36 (9.05%) | $10.36 | $9.50 | 49.90 K | $163.65 M |
| 05/26/2026 | $8.89 | $9.47 (6.52%) | $9.91 | $8.72 | 113.43 K | $149.59 M |
| 05/22/2026 | $8.90 | $8.83 (-0.79%) | $8.90 | $8.73 | 2.10 K | $139.48 M |
| 05/21/2026 | $8.90 | $8.90 (0%) | $8.90 | $8.82 | 11.50 K | $140.58 M |
| 05/20/2026 | $8.84 | $8.90 (0.68%) | $8.90 | $8.79 | 4.00 K | $140.58 M |
| 05/19/2026 | $8.88 | $8.88 (0%) | $8.95 | $8.69 | 15.00 K | $140.27 M |
| 05/18/2026 | $9.16 | $8.82 (-3.71%) | $9.17 | $8.78 | 89.00 K | $139.32 M |
| 05/15/2026 | $9.10 | $9.02 (-0.88%) | $9.10 | $8.94 | 8.20 K | $142.48 M |
| 05/14/2026 | $9.06 | $9.16 (1.1%) | $9.16 | $8.82 | 12.12 K | $144.69 M |
| 05/13/2026 | $8.73 | $9.11 (4.35%) | $9.11 | $8.71 | 8.40 K | $143.90 M |
| 05/12/2026 | $9.14 | $9.12 (-0.22%) | $9.19 | $8.88 | 9.80 K | $144.06 M |
| 05/11/2026 | $9.34 | $9.14 (-2.14%) | $9.42 | $9.09 | 21.52 K | $144.38 M |
| 05/08/2026 | $9.45 | $9.35 (-1.06%) | $9.45 | $9.33 | 7.21 K | $147.69 M |
| 05/07/2026 | $9.45 | $9.41 (-0.42%) | $9.49 | $9.37 | 6.22 K | $148.64 M |
| 05/06/2026 | $9.38 | $9.37 (-0.11%) | $9.62 | $9.32 | 132.33 K | $148.01 M |
| 05/05/2026 | $9.02 | $9.31 (3.22%) | $9.39 | $9.00 | 25.40 K | $147.06 M |
| 05/04/2026 | $9.17 | $9.00 (-1.85%) | $9.17 | $8.85 | 41.00 K | $142.16 M |
| 05/01/2026 | $9.45 | $9.25 (-2.12%) | $9.45 | $8.80 | 62.50 K | $146.11 M |
| 04/30/2026 | $9.22 | $9.48 (2.82%) | $9.74 | $9.20 | 104.81 K | $149.75 M |
| 04/29/2026 | $8.99 | $9.19 (2.22%) | $9.56 | $8.91 | 218.40 K | $145.17 M |
| 04/28/2026 | $8.61 | $9.10 (5.69%) | $9.31 | $8.52 | 102.21 K | $143.74 M |
| 04/27/2026 | $9.05 | $8.40 (-7.18%) | $9.05 | $8.32 | 38.20 K | $132.69 M |
| 04/24/2026 | $9.43 | $9.12 (-3.29%) | $9.50 | $9.06 | 40.31 K | $144.06 M |
| 04/23/2026 | $9.73 | $9.45 (-2.88%) | $9.73 | $9.30 | 28.85 K | $149.27 M |
| 04/22/2026 | $9.64 | $9.64 (0%) | $9.99 | $9.62 | 10.10 K | $152.27 M |
| 04/21/2026 | $9.72 | $9.68 (-0.41%) | $9.81 | $9.34 | 16.85 K | $152.91 M |
| 04/20/2026 | $9.77 | $9.79 (0.2%) | $9.81 | $9.77 | 2.50 K | $154.64 M |
| 04/17/2026 | $9.68 | $9.81 (1.34%) | $9.81 | $9.68 | 7.50 K | $154.96 M |
| 04/16/2026 | $9.55 | $9.70 (1.57%) | $9.85 | $9.51 | 11.90 K | $153.22 M |
| 04/15/2026 | $9.73 | $9.55 (-1.85%) | $9.73 | $9.55 | 1.70 K | $150.85 M |
| 04/14/2026 | $9.60 | $9.73 (1.35%) | $9.80 | $9.32 | 19.60 K | $153.70 M |
| 04/13/2026 | $9.75 | $9.50 (-2.56%) | $9.77 | $9.50 | 4.62 K | $150.06 M |
| 04/10/2026 | $9.70 | $9.78 (0.82%) | $9.97 | $9.70 | 5.61 K | $154.49 M |
| 04/09/2026 | $9.57 | $9.80 (2.4%) | $9.97 | $9.57 | 32.60 K | $154.80 M |
| 04/08/2026 | $9.65 | $9.57 (-0.83%) | $9.65 | $9.54 | 24.04 K | $151.17 M |
| 04/07/2026 | $9.64 | $9.50 (-1.45%) | $10.07 | $9.48 | 8.11 K | $150.06 M |
| 04/06/2026 | $9.40 | $9.60 (2.13%) | $9.65 | $9.40 | 34.31 K | $151.64 M |
| 04/02/2026 | $8.56 | $9.20 (7.48%) | $9.35 | $8.56 | 35.61 K | $145.32 M |
| 04/01/2026 | $8.08 | $8.81 (9.03%) | $8.83 | $8.08 | 20.82 K | $139.16 M |
| 03/31/2026 | $8.06 | $8.12 (0.74%) | $8.32 | $7.99 | 12.70 K | $128.26 M |
| 03/30/2026 | $8.22 | $7.84 (-4.62%) | $8.22 | $7.83 | 3.40 K | $123.84 M |
| 03/27/2026 | $8.24 | $8.13 (-1.33%) | $8.31 | $8.13 | 1.90 K | $128.42 M |
| 03/26/2026 | $8.35 | $8.26 (-1.08%) | $8.36 | $8.26 | 2.45 K | $130.48 M |
| 03/25/2026 | $8.48 | $8.32 (-1.89%) | $8.49 | $8.32 | 15.90 K | $131.42 M |
| 03/24/2026 | $8.19 | $8.47 (3.42%) | $8.59 | $8.19 | 11.11 K | $133.79 M |
| 03/23/2026 | $8.13 | $8.19 (0.74%) | $8.41 | $8.13 | 6.25 K | $129.37 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.
