First Guaranty Bancshares (FGBI) Stock Chart & Stock Price History → Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad) Free FGBI Stock Alerts $10.23 -0.17 (-1.63%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends First Guaranty Bancshares Stock Price Performance5 Day Performance-5.70%1 Month Performance-7.21%3 Month Performance-8.92%6 Month Performance+9.57%Year-To-Date Performance-6.29%1 Year Performance-21.06% 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 Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. FGBI Stock Chart for Friday, May, 31, 2024 FGBI Chart by TradingView First Guaranty Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$10.37$10.40+0.29%$10.64$10.176,737 shs$130.10 million05/29/2024$10.53$10.37-1.52%$10.46$10.18111,238 shs$129.73 million05/28/2024$11.05$10.53-4.71%$10.92$10.1633,547 shs$131.73 million05/27/2024$11.05$11.05$11.14$10.458,000 shs$138.24 million05/24/2024$10.79$11.05+2.41%$11.14$10.458,079 shs$138.24 million05/23/2024$11.20$10.79-3.66%$11.40$10.4420,492 shs$134.98 million Get the Latest News and Ratings for FGBI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Guaranty Bancshares and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$11.99$11.20-6.59%$12.03$11.0022,356 shs$140.11 million05/21/2024$11.79$11.99+1.70%$12.13$11.319,204 shs$150.00 million05/20/2024$11.50$11.79+2.52%$11.88$11.422,607 shs$147.49 million05/17/2024$11.50$11.50$11.61$11.463,227 shs$143.87 million05/16/2024$11.50$11.50$11.60$11.292,733 shs$143.87 million05/15/2024$11.34$11.50+1.41%$11.84$11.2013,423 shs$143.87 million05/14/2024$11.34$11.34$11.73$11.166,400 shs$141.81 million05/13/2024$10.94$11.34+3.66%$11.34$11.012,961 shs$141.86 million05/10/2024$10.93$10.94+0.09%$11.16$10.7418,512 shs$136.81 million05/09/2024$11.01$10.93-0.73%$11.05$10.862,898 shs$136.68 million05/08/2024$11.10$11.01-0.81%$11.25$11.011,990 shs$137.74 million05/07/2024$11.35$11.10-2.20%$11.35$11.103,609 shs$138.86 million05/06/2024$11.37$11.35-0.18%$11.40$11.175,305 shs$141.99 million05/03/2024$11.00$11.37+3.36%$11.37$10.714,349 shs$142.24 million05/02/2024$10.87$11.00+1.20%$11.16$10.626,076 shs$137.61 million05/01/2024$11.23$10.87-3.21%$11.20$10.5218,232 shs$135.98 million04/30/2024$10.15$11.23+10.64%$11.24$9.95153,739 shs$140.49 million04/29/2024$10.38$10.15-2.17%$11.18$9.7855,957 shs$126.93 million04/26/2024$9.98$10.18+2.00%$10.38$9.9510,291 shs$127.35 million04/25/2024$9.98$9.98$10.01$9.635,319 shs$124.85 million04/24/2024$10.14$9.98-1.58%$10.14$9.843,948 shs$124.85 million04/23/2024$10.02$10.14+1.20%$10.27$9.877,831 shs$126.85 million04/22/2024$10.30$10.02-2.72%$10.39$10.024,217 shs$125.35 million04/19/2024$9.70$10.30+6.19%$10.30$9.556,852 shs$128.85 million04/18/2024$9.75$9.70-0.51%$10.11$9.517,451 shs$121.35 million04/17/2024$9.94$9.75-1.91%$10.76$9.718,260 shs$121.97 million04/16/2024$10.04$9.94-1.00%$10.14$9.491,436 shs$124.35 million04/15/2024$10.09$10.04-0.50%$10.30$9.593,434 shs$125.55 million04/12/2024$10.06$10.09+0.30%$10.11$10.002,526 shs$126.23 million04/11/2024$9.76$10.06+3.07%$10.64$9.9012,884 shs$125.80 million04/10/2024$10.26$9.76-4.89%$10.05$9.762,031 shs$122.05 million04/09/2024$9.96$10.26+3.03%$10.26$10.042,603 shs$128.37 million04/08/2024$9.78$9.96+1.84%$10.46$9.875,774 shs$124.60 million04/05/2024$10.05$9.78-2.69%$10.11$9.782,804 shs$122.35 millionWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/04/2024$10.05$10.05$10.27$10.054,164 shs$125.73 million04/03/2024$10.17$10.05-1.18%$10.12$10.051,648 shs$125.73 million04/02/2024$10.24$10.17-0.68%$10.47$10.155,785 shs$127.23 million04/01/2024$10.15$10.24+0.89%$10.40$10.1516,137 shs$128.10 million03/29/2024$10.15$10.15$10.49$10.154,477 shs$126.98 million03/28/2024$10.11$10.15+0.40%$10.49$10.154,477 shs$126.98 million03/27/2024$10.12$10.11-0.10%$10.50$10.113,660 shs$126.48 million03/26/2024$10.18$10.12-0.59%$10.29$10.073,199 shs$126.60 million03/25/2024$10.38$10.18-1.93%$10.50$10.173,502 shs$127.35 million03/22/2024$10.19$10.38+1.86%$10.38$10.221,904 shs$129.85 million03/21/2024$10.30$10.19-1.07%$10.90$10.056,988 shs$127.48 million03/20/2024$10.40$10.30-0.96%$10.61$10.306,315 shs$128.85 million03/19/2024$10.80$10.40-3.70%$11.11$10.406,979 shs$118.87 million03/18/2024$10.76$10.80+0.37%$11.26$10.8013,583 shs$123.44 million03/15/2024$10.65$10.76+1.03%$11.01$10.6622,648 shs$122.99 million03/14/2024$11.04$10.65-3.53%$11.29$10.655,562 shs$121.73 million03/13/2024$11.00$11.04+0.36%$11.20$10.903,998 shs$126.19 million03/12/2024$11.02$11.00-0.18%$11.30$11.008,470 shs$125.73 million03/11/2024$11.25$11.02-2.04%$11.18$11.023,529 shs$125.96 million03/08/2024$11.44$11.25-1.66%$11.61$10.949,163 shs$128.59 million03/07/2024$11.19$11.44+2.23%$11.44$10.928,558 shs$130.76 million03/06/2024$11.12$11.19+0.63%$11.29$10.903,377 shs$127.90 million03/05/2024$12.02$11.12-7.49%$12.24$10.7818,288 shs$127.10 million03/04/2024$11.44$12.02+5.07%$12.02$11.538,360 shs$137.39 million03/01/2024$11.44$11.44$11.49$11.352,237 shs$130.76 million02/29/2024$11.18$11.44+2.33%$11.44$11.213,075 shs$130.76 million Related Companies: HomeTrust Bancshares Stock Chart Northfield Bancorp, Inc. (Staten Island, NY) Stock Chart Kearny Financial Stock Chart Farmers & Merchants Bancorp Stock Chart Northrim BanCorp Stock Chart Sterling Bancorp Stock Chart Waterstone Financial Stock Chart Ponce Financial Group Stock Chart Codorus Valley Bancorp Stock Chart BCB Bancorp Stock Chart Receive FGBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Guaranty Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FGBI) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBill Clinton Backing Biden Replacement???The Freeport SocietyDems have chosen Biden replacement?Paradigm PressDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaElon’s New A.I. Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Guaranty Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.