Free Trial

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

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free FGBI Stock Alerts
$10.40
+0.03 (+0.29%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

First Guaranty Bancshares Stock Price Performance

5 Day
Performance
-5.88%
1 Month
Performance
-7.39%
3 Month
Performance
-9.09%
6 Month
Performance
+9.36%
Year-To-Date
Performance
-6.47%
1 Year
Performance
-20.67%
Receive FGBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Guaranty Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
“Financial tsunami is coming to America”
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

FGBI Stock Chart for Thursday, May, 30, 2024

FGBI Chart by TradingView

First Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$10.53$10.37
-1.52%		$10.46$10.18111,238 shs$129.73 million
05/28/2024$11.05$10.53
-4.71%		$10.92$10.1633,547 shs$131.73 million
05/27/2024$11.05$11.05$11.14$10.458,000 shs$138.24 million
05/24/2024$10.79$11.05
+2.41%		$11.14$10.458,079 shs$138.24 million
05/23/2024$11.20$10.79
-3.66%		$11.40$10.4420,492 shs$134.98 million
05/22/2024$11.99$11.20
-6.59%		$12.03$11.0022,356 shs$140.11 million
05/21/2024$11.79$11.99
+1.70%		$12.13$11.319,204 shs$150.00 million
05/20/2024$11.50$11.79
+2.52%		$11.88$11.422,607 shs$147.49 million
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
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
“Financial tsunami is coming to America” (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
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

Related Companies:
This page (NASDAQ:FGBI) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry