Free Trial

First Guaranty Bancshares (FGBI) Stock Chart & Stock Price History

→ Most important medical advance in 100 years (From The Oxford Club) (Ad)
Free FGBI Stock Alerts
$11.50
0.00 (0.00%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Guaranty Bancshares Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+11.65%
3 Month
Performance
+2.59%
6 Month
Performance
+17.59%
Year-To-Date
Performance
+3.42%
1 Year
Performance
-10.51%
Ad The Freeport Society
POTUS in ‘25 Not Biden/Trump, But
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

FGBI Stock Chart for Monday, May, 20, 2024

FGBI Chart by TradingView

First Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.50$11.50$11.61$11.463,227 shs$143.87 million
05/16/2024$11.50$11.50$11.60$11.292,733 shs$143.87 million
05/15/2024$11.34$11.50
+1.41%		$11.84$11.2013,423 shs$143.87 million
05/14/2024$11.34$11.34$11.73$11.166,400 shs$141.81 million
05/13/2024$10.94$11.34
+3.66%		$11.34$11.012,961 shs$141.86 million
05/10/2024$10.93$10.94
+0.09%		$11.16$10.7418,512 shs$136.81 million
Most important medical advance in 100 years (Ad)

This is going to dramatically alter medicine forever. Keep in mind, creating a new effective drug in the past took up to 10 years and could cost up to $12 billion. But now, with artificial intelligence, it could take months and cost a fraction of that amount.

Watch my new presentation detailing the opportunity
05/09/2024$11.01$10.93
-0.73%		$11.05$10.862,898 shs$136.68 million
05/08/2024$11.10$11.01
-0.81%		$11.25$11.011,990 shs$137.74 million
05/07/2024$11.35$11.10
-2.20%		$11.35$11.103,609 shs$138.86 million
05/06/2024$11.37$11.35
-0.18%		$11.40$11.175,305 shs$141.99 million
05/03/2024$11.00$11.37
+3.36%		$11.37$10.714,349 shs$142.24 million
05/02/2024$10.87$11.00
+1.20%		$11.16$10.626,076 shs$137.61 million
05/01/2024$11.23$10.87
-3.21%		$11.20$10.5218,232 shs$135.98 million
04/30/2024$10.15$11.23
+10.64%		$11.24$9.95153,739 shs$140.49 million
04/29/2024$10.38$10.15
-2.17%		$11.18$9.7855,957 shs$126.93 million
04/26/2024$9.98$10.18
+2.00%		$10.38$9.9510,291 shs$127.35 million
04/25/2024$9.98$9.98$10.01$9.635,319 shs$124.85 million
04/24/2024$10.14$9.98
-1.58%		$10.14$9.843,948 shs$124.85 million
04/23/2024$10.02$10.14
+1.20%		$10.27$9.877,831 shs$126.85 million
04/22/2024$10.30$10.02
-2.72%		$10.39$10.024,217 shs$125.35 million
04/19/2024$9.70$10.30
+6.19%		$10.30$9.556,852 shs$128.85 million
04/18/2024$9.75$9.70
-0.51%		$10.11$9.517,451 shs$121.35 million
04/17/2024$9.94$9.75
-1.91%		$10.76$9.718,260 shs$121.97 million
04/16/2024$10.04$9.94
-1.00%		$10.14$9.491,436 shs$124.35 million
04/15/2024$10.09$10.04
-0.50%		$10.30$9.593,434 shs$125.55 million
04/12/2024$10.06$10.09
+0.30%		$10.11$10.002,526 shs$126.23 million
04/11/2024$9.76$10.06
+3.07%		$10.64$9.9012,884 shs$125.80 million
04/10/2024$10.26$9.76
-4.89%		$10.05$9.762,031 shs$122.05 million
04/09/2024$9.96$10.26
+3.03%		$10.26$10.042,603 shs$128.37 million
04/08/2024$9.78$9.96
+1.84%		$10.46$9.875,774 shs$124.60 million
04/05/2024$10.05$9.78
-2.69%		$10.11$9.782,804 shs$122.35 million
04/04/2024$10.05$10.05$10.27$10.054,164 shs$125.73 million
04/03/2024$10.17$10.05
-1.18%		$10.12$10.051,648 shs$125.73 million
04/02/2024$10.24$10.17
-0.68%		$10.47$10.155,785 shs$127.23 million
04/01/2024$10.15$10.24
+0.89%		$10.40$10.1516,137 shs$128.10 million
03/29/2024$10.15$10.15$10.49$10.154,477 shs$126.98 million
03/28/2024$10.11$10.15
+0.40%		$10.49$10.154,477 shs$126.98 million
03/27/2024$10.12$10.11
-0.10%		$10.50$10.113,660 shs$126.48 million
03/26/2024$10.18$10.12
-0.59%		$10.29$10.073,199 shs$126.60 million
03/25/2024$10.38$10.18
-1.93%		$10.50$10.173,502 shs$127.35 million
Most important medical advance in 100 years (Ad)

This is going to dramatically alter medicine forever. Keep in mind, creating a new effective drug in the past took up to 10 years and could cost up to $12 billion. But now, with artificial intelligence, it could take months and cost a fraction of that amount.

Watch my new presentation detailing the opportunity
03/22/2024$10.19$10.38
+1.86%		$10.38$10.221,904 shs$129.85 million
03/21/2024$10.30$10.19
-1.07%		$10.90$10.056,988 shs$127.48 million
03/20/2024$10.40$10.30
-0.96%		$10.61$10.306,315 shs$128.85 million
03/19/2024$10.80$10.40
-3.70%		$11.11$10.406,979 shs$118.87 million
03/18/2024$10.76$10.80
+0.37%		$11.26$10.8013,583 shs$123.44 million
03/15/2024$10.65$10.76
+1.03%		$11.01$10.6622,648 shs$122.99 million
03/14/2024$11.04$10.65
-3.53%		$11.29$10.655,562 shs$121.73 million
03/13/2024$11.00$11.04
+0.36%		$11.20$10.903,998 shs$126.19 million
03/12/2024$11.02$11.00
-0.18%		$11.30$11.008,470 shs$125.73 million
03/11/2024$11.25$11.02
-2.04%		$11.18$11.023,529 shs$125.96 million
03/08/2024$11.44$11.25
-1.66%		$11.61$10.949,163 shs$128.59 million
03/07/2024$11.19$11.44
+2.23%		$11.44$10.928,558 shs$130.76 million
03/06/2024$11.12$11.19
+0.63%		$11.29$10.903,377 shs$127.90 million
03/05/2024$12.02$11.12
-7.49%		$12.24$10.7818,288 shs$127.10 million
03/04/2024$11.44$12.02
+5.07%		$12.02$11.538,360 shs$137.39 million
03/01/2024$11.44$11.44$11.49$11.352,237 shs$130.76 million
02/29/2024$11.18$11.44
+2.33%		$11.44$11.213,075 shs$130.76 million
02/28/2024$11.15$11.18
+0.27%		$11.26$11.18717 shs$127.79 million
02/27/2024$11.27$11.15
-1.06%		$11.39$10.805,891 shs$127.44 million
02/26/2024$10.94$11.27
+3.02%		$11.38$10.814,691 shs$128.83 million
02/23/2024$10.89$10.94
+0.46%		$11.40$10.727,712 shs$125.04 million
02/22/2024$11.13$10.89
-2.16%		$11.30$10.894,410 shs$124.47 million
02/21/2024$11.21$11.13
-0.71%		$11.35$11.134,094 shs$127.22 million
02/20/2024$11.28$11.21
-0.62%		$11.51$11.003,390 shs$128.13 million
02/19/2024$11.28$11.28$11.35$10.774,800 shs$128.93 million

Related Companies:
This page (NASDAQ:FGBI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society