5 DAY PERFORMANCE
+22.67%
1 MONTH PERFORMANCE
+25.97%
3 MONTH PERFORMANCE
+0.68%
6 MONTH PERFORMANCE
+3.78%
YEAR-TO-DATE PERFORMANCE
-4.09%
1 YEAR PERFORMANCE
-11.27%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $15.58 | $15.25 (-2.12%) | $15.58 | $15.00 | 3.25 K | $62.08 M |
| 12/05/2025 | $15.38 | $15.38 (0%) | $15.38 | $15.38 | 42 | $59.64 M |
| 12/04/2025 | $15.63 | $15.38 (-1.6%) | $15.65 | $15.38 | 1.40 K | $64.91 M |
| 12/03/2025 | $15.62 | $15.66 (0.26%) | $15.97 | $15.42 | 4.00 K | $68.70 M |
| 12/02/2025 | $15.15 | $15.42 (1.78%) | $15.60 | $15.11 | 6.00 K | $67.21 M |
| 12/01/2025 | $14.89 | $15.14 (1.68%) | $15.14 | $14.80 | 11.33 K | $68.29 M |
| 11/28/2025 | $15.01 | $14.75 (-1.73%) | $15.15 | $14.70 | 1.40 K | $64.78 M |
| 11/26/2025 | $15.25 | $15.01 (-1.57%) | $15.25 | $14.85 | 12.04 K | $64.91 M |
| 11/25/2025 | $15.37 | $15.31 (-0.39%) | $15.45 | $15.25 | 3.80 K | $66.80 M |
| 11/24/2025 | $15.32 | $15.36 (0.26%) | $15.36 | $15.30 | 2.80 K | $67.21 M |
| 11/21/2025 | $15.24 | $15.24 (0%) | $15.24 | $14.96 | 3.30 K | $68.97 M |
| 11/20/2025 | $15.21 | $15.05 (-1.05%) | $15.42 | $15.05 | 2.64 K | $65.45 M |
| 11/19/2025 | $15.18 | $15.48 (1.98%) | $15.72 | $15.14 | 3.80 K | $65.86 M |
| 11/18/2025 | $15.80 | $15.20 (-3.8%) | $15.80 | $15.02 | 9.73 K | $70.86 M |
| 11/17/2025 | $15.66 | $15.70 (0.26%) | $15.80 | $15.32 | 3.02 K | $69.24 M |
| 11/14/2025 | $15.88 | $15.62 (-1.64%) | $16.30 | $15.48 | 3.60 K | $77.35 M |
| 11/13/2025 | $16.39 | $16.10 (-1.77%) | $16.49 | $16.09 | 12.33 K | $83.03 M |
| 11/12/2025 | $16.68 | $16.21 (-2.82%) | $16.68 | $16.17 | 2.45 K | $84.38 M |
| 11/11/2025 | $15.71 | $16.25 (3.44%) | $16.25 | $15.71 | 4.75 K | $82.36 M |
| 11/10/2025 | $15.25 | $15.86 (4%) | $15.86 | $15.00 | 8.71 K | $80.06 M |
| 11/07/2025 | $15.18 | $15.25 (0.46%) | $15.68 | $14.94 | 7.75 K | $78.30 M |
| 11/06/2025 | $15.85 | $15.40 (-2.84%) | $15.85 | $15.25 | 6.00 K | $77.08 M |
| 11/05/2025 | $16.05 | $15.85 (-1.25%) | $16.05 | $15.58 | 16.53 K | $78.03 M |
| 11/04/2025 | $16.10 | $16.05 (-0.31%) | $16.29 | $15.58 | 27.10 K | $78.57 M |
| 11/03/2025 | $16.60 | $16.03 (-3.43%) | $16.60 | $15.65 | 3.95 K | $83.98 M |
| 10/31/2025 | $16.91 | $16.60 (-1.83%) | $16.96 | $16.51 | 3.90 K | $88.71 M |
| 10/30/2025 | $17.25 | $16.60 (-3.77%) | $17.26 | $16.60 | 5.50 K | $89.79 M |
| 10/29/2025 | $17.59 | $17.10 (-2.79%) | $17.59 | $17.10 | 10.10 K | $108.86 M |
| 10/28/2025 | $17.00 | $17.59 (3.47%) | $17.86 | $17.00 | 7.10 K | $104.19 M |
| 10/27/2025 | $17.80 | $17.15 (-3.65%) | $17.99 | $16.41 | 8.90 K | $105.74 M |
| 10/24/2025 | $17.90 | $17.86 (-0.22%) | $18.06 | $17.82 | 4.30 K | $103.03 M |
| 10/23/2025 | $17.85 | $17.90 (0.28%) | $18.19 | $17.85 | 1.40 K | $102.25 M |
| 10/22/2025 | $18.00 | $17.92 (-0.44%) | $18.14 | $17.92 | 2.62 K | $103.29 M |
| 10/21/2025 | $18.35 | $18.27 (-0.44%) | $18.35 | $17.80 | 9.40 K | $106.26 M |
| 10/20/2025 | $18.10 | $18.36 (1.44%) | $18.51 | $18.10 | 8.12 K | $103.67 M |
| 10/17/2025 | $18.13 | $18.13 (0%) | $18.13 | $18.13 | 233 | $100.45 M |
| 10/16/2025 | $18.19 | $18.13 (-0.33%) | $18.69 | $18.09 | 9.42 K | $101.74 M |
| 10/15/2025 | $19.16 | $18.21 (-4.96%) | $19.41 | $17.20 | 7.40 K | $108.71 M |
| 10/14/2025 | $19.26 | $19.27 (0.05%) | $19.52 | $19.26 | 1.20 K | $112.32 M |
| 10/13/2025 | $19.54 | $19.25 (-1.48%) | $19.54 | $19.25 | 1.60 K | $110.77 M |
| 10/10/2025 | $19.73 | $19.54 (-0.96%) | $19.73 | $19.53 | 800 | $114.91 M |
| 10/09/2025 | $19.40 | $19.75 (1.8%) | $19.95 | $19.40 | 8.60 K | $120.33 M |
| 10/08/2025 | $19.25 | $19.50 (1.3%) | $19.51 | $19.25 | 1.48 K | $116.71 M |
| 10/07/2025 | $19.24 | $19.50 (1.35%) | $19.50 | $19.20 | 4.71 K | $115.16 M |
| 10/06/2025 | $19.20 | $19.25 (0.26%) | $19.25 | $19.20 | 2.32 K | $115.68 M |
| 10/03/2025 | $18.36 | $19.23 (4.74%) | $19.23 | $18.36 | 11.61 K | $113.87 M |
| 10/02/2025 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 1.40 K | $101.48 M |
| 10/01/2025 | $18.65 | $19.00 (1.88%) | $19.00 | $18.65 | 2.06 K | $103.42 M |
| 09/30/2025 | $18.60 | $18.60 (0%) | $18.60 | $18.60 | 232 | $103.54 M |
| 09/29/2025 | $18.56 | $18.63 (0.38%) | $18.76 | $18.56 | 1.62 K | $104.84 M |
| 09/26/2025 | $18.54 | $18.58 (0.22%) | $18.58 | $18.50 | 1.30 K | $104.19 M |
| 09/25/2025 | $18.68 | $18.65 (-0.16%) | $18.68 | $18.64 | 700 | $106.51 M |
| 09/24/2025 | $18.41 | $18.42 (0.05%) | $18.42 | $18.39 | 742 | $106.38 M |
| 09/23/2025 | $18.35 | $18.37 (0.11%) | $18.37 | $18.35 | 938 | $107.42 M |
| 09/22/2025 | $18.47 | $18.23 (-1.3%) | $18.47 | $18.14 | 4.80 K | $106.90 M |
| 09/19/2025 | $18.90 | $18.57 (-1.75%) | $18.90 | $18.36 | 2.82 K | $106.51 M |
| 09/18/2025 | $19.10 | $18.94 (-0.84%) | $19.23 | $18.94 | 3.15 K | $105.61 M |
| 09/17/2025 | $19.18 | $19.25 (0.36%) | $19.25 | $19.18 | 520 | $104.84 M |
| 09/16/2025 | $19.24 | $19.25 (0.05%) | $19.25 | $19.24 | 1.10 K | $105.61 M |
| 09/15/2025 | $19.26 | $19.26 (0%) | $19.26 | $19.26 | 400 | $104.71 M |
| 09/12/2025 | $19.37 | $19.29 (-0.41%) | $19.37 | $19.16 | 4.71 K | $105.22 M |
| 09/11/2025 | $19.25 | $19.29 (0.21%) | $19.29 | $19.24 | 650 | $106.13 M |
| 09/10/2025 | $19.39 | $19.25 (-0.72%) | $19.39 | $19.25 | 600 | $107.81 M |
| 09/09/2025 | $19.24 | $19.28 (0.21%) | $19.29 | $19.14 | 828 | $107.42 M |
| 09/08/2025 | $19.10 | $19.08 (-0.1%) | $19.38 | $19.08 | 2.50 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.
