5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-3.83%
3 MONTH PERFORMANCE
-6.50%
6 MONTH PERFORMANCE
-5.29%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
+10.33%
First Guaranty Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.34 | $19.25 (-0.47%) | $19.36 | $18.99 | 6,790 | $84.91 M |
| 03/11/2025 | $19.71 | $19.45 (-1.32%) | $19.78 | $19.45 | 1,700 | $86.03 M |
| 03/10/2025 | $19.68 | $19.77 (0.46%) | $19.85 | $19.50 | 4,000 | $88.78 M |
| 03/07/2025 | $19.54 | $19.80 (1.33%) | $21.35 | $19.54 | 7,438 | $92.79 M |
| 03/06/2025 | $19.44 | $19.44 (0%) | $19.44 | $19.44 | 0 | $93.29 M |
| 03/05/2025 | $19.44 | $19.44 (0%) | $19.55 | $19.00 | 2,905 | $94.29 M |
| 03/04/2025 | $19.65 | $19.50 (-0.76%) | $19.65 | $19.50 | 1,000 | $100.41 M |
| 03/03/2025 | $19.80 | $19.53 (-1.36%) | $19.83 | $19.50 | 1,426 | $102.91 M |
| 02/28/2025 | $19.70 | $19.43 (-1.37%) | $19.80 | $19.43 | 3,427 | $106.79 M |
| 02/27/2025 | $19.69 | $19.62 (-0.36%) | $19.85 | $19.40 | 1,035 | $107.67 M |
| 02/26/2025 | $19.04 | $19.47 (2.26%) | $19.75 | $19.04 | 3,900 | $109.29 M |
| 02/25/2025 | $20.03 | $18.58 (-7.24%) | $20.03 | $18.58 | 6,243 | $106.54 M |
| 02/24/2025 | $19.72 | $20.19 (2.38%) | $20.19 | $19.72 | 3,000 | $103.16 M |
| 02/21/2025 | $20.35 | $19.97 (-1.87%) | $20.35 | $19.97 | 1,900 | $109.67 M |
| 02/20/2025 | $20.39 | $20.39 (0%) | $20.39 | $20.39 | 200 | $117.42 M |
| 02/19/2025 | $20.21 | $20.39 (0.89%) | $20.39 | $20.21 | 2,100 | $120.67 M |
| 02/18/2025 | $20.29 | $20.19 (-0.49%) | $20.29 | $20.19 | 3,141 | $123.42 M |
| 02/14/2025 | $20.11 | $20.11 (0%) | $20.11 | $20.11 | 349 | $127.42 M |
| 02/13/2025 | $21.05 | $20.65 (-1.9%) | $21.25 | $19.98 | 3,838 | $126.30 M |
| 02/12/2025 | $21.00 | $20.86 (-0.67%) | $21.13 | $20.86 | 1,125 | $126.42 M |
| 02/11/2025 | $21.17 | $21.03 (-0.66%) | $21.17 | $20.86 | 3,100 | $127.42 M |
| 02/10/2025 | $21.30 | $21.30 (0%) | $21.45 | $21.30 | 841 | $126.05 M |
| 02/07/2025 | $21.47 | $21.28 (-0.88%) | $21.47 | $21.28 | 1,700 | $129.42 M |
| 02/06/2025 | $21.62 | $21.27 (-1.62%) | $21.62 | $21.27 | 1,300 | $130.05 M |
| 02/05/2025 | $21.59 | $21.59 (0%) | $21.59 | $21.59 | 200 | $131.17 M |
| 02/04/2025 | $21.53 | $21.48 (-0.23%) | $21.53 | $21.48 | 300 | $129.80 M |
| 02/03/2025 | $21.00 | $21.59 (2.81%) | $21.80 | $20.41 | 11,626 | $128.80 M |
| 01/31/2025 | $21.27 | $21.27 (0%) | $21.55 | $21.27 | 2,300 | $128.55 M |
| 01/30/2025 | $21.51 | $21.56 (0.23%) | $21.56 | $21.36 | 2,045 | $129.42 M |
| 01/29/2025 | $21.70 | $21.68 (-0.09%) | $21.70 | $21.31 | 3,000 | $131.30 M |
| 01/28/2025 | $21.77 | $21.67 (-0.46%) | $21.88 | $21.30 | 3,600 | $130.92 M |
| 01/27/2025 | $21.62 | $21.77 (0.69%) | $21.79 | $21.62 | 1,300 | $130.67 M |
| 01/24/2025 | $21.29 | $21.84 (2.58%) | $22.51 | $21.27 | 23,000 | $131.30 M |
| 01/23/2025 | $20.87 | $21.17 (1.44%) | $21.90 | $20.60 | 10,514 | $130.55 M |
| 01/22/2025 | $20.19 | $21.08 (4.41%) | $21.10 | $20.19 | 10,417 | $130.92 M |
| 01/21/2025 | $19.61 | $19.81 (1.02%) | $20.05 | $19.61 | 5,100 | $127.67 M |
| 01/17/2025 | $19.50 | $19.60 (0.51%) | $20.10 | $19.27 | 4,448 | $135.30 M |
| 01/16/2025 | $19.25 | $19.25 (0%) | $19.25 | $19.25 | 29,850 | $132.42 M |
| 01/15/2025 | $18.82 | $19.25 (2.28%) | $19.56 | $18.82 | 7,100 | $130.55 M |
| 01/14/2025 | $19.00 | $18.95 (-0.26%) | $19.48 | $18.80 | 14,313 | $127.92 M |
| 01/13/2025 | $19.90 | $19.35 (-2.76%) | $19.90 | $19.35 | 4,100 | $129.05 M |
| 01/10/2025 | $20.04 | $19.42 (-3.09%) | $20.04 | $19.42 | 7,936 | $130.92 M |
| 01/08/2025 | $20.05 | $20.00 (-0.25%) | $20.05 | $20.00 | 2,027 | $134.18 M |
| 01/07/2025 | $19.86 | $19.86 (0%) | $19.86 | $19.86 | 15,075 | $133.68 M |
| 01/06/2025 | $20.20 | $19.86 (-1.68%) | $20.20 | $19.86 | 1,106 | $135.68 M |
| 01/03/2025 | $19.79 | $19.79 (0%) | $19.79 | $19.79 | 7,687 | $135.43 M |
| 01/02/2025 | $19.79 | $19.79 (0%) | $19.79 | $19.79 | 124 | $141.30 M |
| 12/31/2024 | $19.57 | $20.03 (2.35%) | $20.05 | $19.57 | 1,821 | $142.05 M |
| 12/30/2024 | $19.35 | $19.35 (0%) | $19.46 | $19.35 | 1,648 | $142.93 M |
| 12/27/2024 | $19.50 | $19.38 (-0.62%) | $19.58 | $18.55 | 29,449 | $143.43 M |
| 12/26/2024 | $20.10 | $19.50 (-2.99%) | $20.15 | $19.35 | 11,723 | $144.93 M |
| 12/24/2024 | $20.15 | $20.08 (-0.35%) | $20.15 | $20.06 | 1,016 | $145.68 M |
| 12/23/2024 | $20.32 | $20.03 (-1.43%) | $20.40 | $19.95 | 9,907 | $147.06 M |
| 12/20/2024 | $20.43 | $20.50 (0.34%) | $20.69 | $20.17 | 4,400 | $150.31 M |
| 12/19/2024 | $20.51 | $20.34 (-0.83%) | $20.51 | $20.24 | 6,312 | $150.93 M |
| 12/18/2024 | $20.60 | $20.51 (-0.44%) | $20.60 | $20.51 | 2,200 | $152.31 M |
| 12/17/2024 | $20.80 | $20.64 (-0.77%) | $20.80 | $20.64 | 1,200 | $159.94 M |
| 12/16/2024 | $20.79 | $21.00 (1.01%) | $21.04 | $20.79 | 1,924 | $162.19 M |
| 12/13/2024 | $21.25 | $21.24 (-0.05%) | $21.31 | $20.25 | 9,136 | $160.44 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.
