5 DAY PERFORMANCE
-13.97%
1 MONTH PERFORMANCE
-16.50%
3 MONTH PERFORMANCE
-12.33%
6 MONTH PERFORMANCE
-7.61%
YEAR-TO-DATE PERFORMANCE
+53.63%
1 YEAR PERFORMANCE
+2.48%
First Guaranty Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
