5 DAY PERFORMANCE
-10.81%
1 MONTH PERFORMANCE
-14.06%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
+44.74%
YEAR-TO-DATE PERFORMANCE
+53.63%
1 YEAR PERFORMANCE
-10.91%
First Guaranty Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.38 | $9.44 (0.64%) | $9.62 | $9.32 | 127.85 K | $148.17 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 | $148.05 M |
| 04/21/2026 | $9.72 | $9.68 (-0.41%) | $9.81 | $9.34 | 16.85 K | $148.66 M |
| 04/20/2026 | $9.77 | $9.79 (0.2%) | $9.81 | $9.77 | 2.50 K | $150.35 M |
| 04/17/2026 | $9.68 | $9.81 (1.34%) | $9.81 | $9.68 | 7.50 K | $150.66 M |
| 04/16/2026 | $9.55 | $9.70 (1.57%) | $9.85 | $9.51 | 11.90 K | $148.97 M |
| 04/15/2026 | $9.73 | $9.55 (-1.85%) | $9.73 | $9.55 | 1.70 K | $146.67 M |
| 04/14/2026 | $9.60 | $9.73 (1.35%) | $9.80 | $9.32 | 19.60 K | $149.43 M |
| 04/13/2026 | $9.75 | $9.50 (-2.56%) | $9.77 | $9.50 | 4.62 K | $145.90 M |
| 04/10/2026 | $9.70 | $9.78 (0.82%) | $9.97 | $9.70 | 5.61 K | $150.20 M |
| 04/09/2026 | $9.57 | $9.80 (2.4%) | $9.97 | $9.57 | 32.60 K | $150.51 M |
| 04/08/2026 | $9.65 | $9.57 (-0.83%) | $9.65 | $9.54 | 24.04 K | $146.97 M |
| 04/07/2026 | $9.64 | $9.50 (-1.45%) | $10.07 | $9.48 | 8.11 K | $145.90 M |
| 04/06/2026 | $9.40 | $9.60 (2.13%) | $9.65 | $9.40 | 34.31 K | $147.43 M |
| 04/02/2026 | $8.56 | $9.20 (7.48%) | $9.35 | $8.56 | 35.61 K | $141.29 M |
| 04/01/2026 | $8.08 | $8.81 (9.03%) | $8.83 | $8.08 | 20.82 K | $135.30 M |
| 03/31/2026 | $8.06 | $8.12 (0.74%) | $8.32 | $7.99 | 12.70 K | $124.70 M |
| 03/30/2026 | $8.22 | $7.84 (-4.62%) | $8.22 | $7.83 | 3.40 K | $120.40 M |
| 03/27/2026 | $8.24 | $8.13 (-1.33%) | $8.31 | $8.13 | 1.90 K | $124.86 M |
| 03/26/2026 | $8.35 | $8.26 (-1.08%) | $8.36 | $8.26 | 2.45 K | $126.85 M |
| 03/25/2026 | $8.48 | $8.32 (-1.89%) | $8.49 | $8.32 | 15.90 K | $127.78 M |
| 03/24/2026 | $8.19 | $8.47 (3.42%) | $8.59 | $8.19 | 11.11 K | $130.08 M |
| 03/23/2026 | $8.13 | $8.19 (0.74%) | $8.41 | $8.13 | 6.25 K | $125.78 M |
| 03/20/2026 | $8.34 | $8.11 (-2.76%) | $8.48 | $8.11 | 18.00 K | $124.55 M |
| 03/19/2026 | $8.51 | $8.30 (-2.47%) | $8.72 | $8.30 | 4.20 K | $127.47 M |
| 03/18/2026 | $8.81 | $8.61 (-2.27%) | $8.89 | $8.60 | 6.60 K | $132.23 M |
| 03/17/2026 | $8.39 | $8.74 (4.17%) | $8.98 | $8.39 | 8.00 K | $134.23 M |
| 03/16/2026 | $8.32 | $8.43 (1.32%) | $8.48 | $8.32 | 2.50 K | $129.47 M |
| 03/13/2026 | $8.25 | $8.32 (0.85%) | $8.46 | $8.25 | 1.80 K | $127.78 M |
| 03/12/2026 | $8.35 | $8.27 (-0.96%) | $8.36 | $8.22 | 4.70 K | $127.01 M |
| 03/11/2026 | $8.32 | $8.38 (0.72%) | $8.53 | $8.32 | 1.80 K | $128.70 M |
| 03/10/2026 | $8.29 | $8.36 (0.84%) | $8.59 | $8.29 | 2.54 K | $128.39 M |
| 03/09/2026 | $8.46 | $8.25 (-2.48%) | $8.63 | $8.18 | 15.70 K | $126.70 M |
| 03/06/2026 | $8.74 | $8.61 (-1.49%) | $8.88 | $8.56 | 10.70 K | $132.23 M |
| 03/05/2026 | $8.76 | $8.82 (0.68%) | $8.83 | $8.72 | 8.53 K | $135.46 M |
| 03/04/2026 | $8.79 | $8.87 (0.91%) | $8.87 | $8.67 | 6.00 K | $136.22 M |
| 03/03/2026 | $8.63 | $8.81 (2.09%) | $8.93 | $8.60 | 20.50 K | $135.30 M |
| 03/02/2026 | $8.81 | $8.63 (-2.04%) | $8.81 | $8.57 | 17.40 K | $132.54 M |
| 02/27/2026 | $9.13 | $8.81 (-3.5%) | $9.27 | $8.81 | 10.50 K | $135.30 M |
| 02/26/2026 | $9.29 | $9.17 (-1.29%) | $9.29 | $9.13 | 4.00 K | $140.83 M |
| 02/25/2026 | $9.12 | $9.24 (1.32%) | $9.29 | $9.08 | 7.13 K | $141.91 M |
| 02/24/2026 | $9.14 | $9.11 (-0.33%) | $9.15 | $9.10 | 4.80 K | $139.91 M |
| 02/23/2026 | $9.19 | $9.09 (-1.09%) | $9.22 | $9.03 | 4.15 K | $139.60 M |
| 02/20/2026 | $9.22 | $9.29 (0.76%) | $9.30 | $9.12 | 12.40 K | $142.67 M |
| 02/19/2026 | $9.14 | $9.23 (0.98%) | $9.30 | $9.03 | 8.00 K | $141.75 M |
| 02/18/2026 | $9.18 | $9.20 (0.22%) | $9.29 | $9.18 | 7.84 K | $141.29 M |
| 02/17/2026 | $9.18 | $9.24 (0.65%) | $9.31 | $9.18 | 15.74 K | $141.91 M |
| 02/13/2026 | $8.89 | $9.29 (4.5%) | $9.31 | $8.76 | 27.80 K | $142.67 M |
| 02/12/2026 | $9.17 | $8.79 (-4.14%) | $9.20 | $8.77 | 15.50 K | $134.99 M |
| 02/11/2026 | $9.29 | $9.20 (-0.97%) | $9.29 | $9.13 | 5.55 K | $141.29 M |
| 02/10/2026 | $9.25 | $9.20 (-0.54%) | $9.30 | $9.20 | 12.10 K | $141.29 M |
| 02/09/2026 | $8.95 | $9.23 (3.13%) | $9.23 | $8.95 | 6.10 K | $141.75 M |
| 02/06/2026 | $8.93 | $8.93 (0%) | $9.09 | $8.85 | 16.70 K | $137.14 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.
