Free Trial

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

First Guaranty Bancshares logo
$10.75
+0.40 (+3.86%)
(As of 10/31/2024 ET)

First Guaranty Bancshares Stock Price Performance

5 Day
Performance
+2.73%
1 Month
Performance
-1.22%
3 Month
Performance
+1.74%
6 Month
Performance
-6.32%
Year-To-Date
Performance
-5.40%
1 Year
Performance
+0.19%
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

FGBI Stock Chart for Thursday, October, 31, 2024

First Guaranty Bancshares Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$10.18$10.35
+1.67%
$10.35$10.1023,686 shs$129.43 million
10/29/2024$10.12$10.18
+0.59%
$10.18$10.0510,643 shs$127.30 million
10/28/2024$10.24$10.12
-1.17%
$10.28$10.007,798 shs$126.55 million
10/25/2024$10.28$10.24
-0.39%
$10.39$10.226,860 shs$128.05 million
10/24/2024$10.26$10.28
+0.19%
$10.35$9.9912,554 shs$128.55 million
10/23/2024$10.33$10.26
-0.68%
$10.28$10.0813,972 shs$128.30 million
10/22/2024$10.49$10.33
-1.53%
$10.56$10.1413,191 shs$129.18 million
10/21/2024$10.35$10.49
+1.35%
$10.56$10.304,300 shs$131.18 million
10/18/2024$10.35$10.36
+0.10%
$10.40$10.361,732 shs$129.55 million
10/17/2024$10.58$10.35
-2.17%
$10.56$10.2412,239 shs$129.43 million
10/16/2024$10.52$10.58
+0.57%
$10.58$10.3017,801 shs$132.30 million
10/15/2024$10.46$10.52
+0.57%
$10.52$10.352,552 shs$131.55 million
10/14/2024$10.57$10.46
-1.04%
$10.48$10.461,202 shs$130.80 million
10/11/2024$10.47$10.57
+0.96%
$10.57$10.358,894 shs$132.23 million
10/10/2024$10.58$10.47
-1.04%
$10.47$10.371,744 shs$130.93 million
10/09/2024$10.50$10.58
+0.76%
$10.61$10.3610,460 shs$132.30 million
10/08/2024$10.60$10.50
-0.94%
$10.50$10.501,359 shs$131.30 million
10/07/2024$10.72$10.60
-1.12%
$10.77$10.516,869 shs$132.55 million
10/04/2024$10.55$10.72
+1.61%
$10.80$10.5213,713 shs$134.05 million
10/03/2024$10.56$10.55
-0.09%
$10.63$10.471,313 shs$131.93 million
10/02/2024$10.61$10.56
-0.47%
$10.61$10.357,183 shs$132.05 million
10/01/2024$10.65$10.61
-0.38%
$10.65$10.596,836 shs$132.68 million
09/30/2024$10.67$10.65
-0.19%
$10.67$10.544,957 shs$133.18 million
09/27/2024$10.69$10.67
-0.19%
$10.82$10.5319,496 shs$133.43 million
09/26/2024$10.34$10.69
+3.38%
$10.75$10.2815,337 shs$129.30 million
09/25/2024$10.66$10.34
-3.00%
$10.50$10.2912,218 shs$129.35 million
09/24/2024$10.83$10.66
-1.57%
$10.86$10.5210,583 shs$133.30 million
09/23/2024$11.02$10.83
-1.72%
$10.85$10.666,455 shs$135.43 million
09/20/2024$10.63$11.02
+3.67%
$11.02$10.4522,355 shs$137.81 million
09/19/2024$10.50$10.63
+1.24%
$10.66$10.5214,787 shs$132.93 million
09/18/2024$10.44$10.50
+0.57%
$10.56$10.413,914 shs$131.30 million
09/17/2024$10.65$10.44
-1.97%
$10.69$10.447,079 shs$130.55 million
09/16/2024$10.77$10.65
-1.11%
$10.77$10.615,227 shs$133.23 million
09/13/2024$10.75$10.77
+0.19%
$10.77$10.572,278 shs$134.73 million
09/12/2024$10.35$10.75
+3.86%
$10.75$10.2934,116 shs$134.43 million
09/11/2024$10.04$10.35
+3.09%
$10.35$10.009,625 shs$129.48 million
09/10/2024$10.25$10.04
-2.05%
$10.25$10.001,889 shs$125.60 million
09/09/2024$10.26$10.25
-0.10%
$10.29$9.8618,513 shs$128.23 million
09/06/2024$10.28$10.26
-0.19%
$10.32$10.211,852 shs$128.30 million
09/05/2024$10.32$10.28
-0.39%
$10.34$10.149,896 shs$128.55 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/04/2024$10.07$10.32
+2.48%
$10.33$10.061,570 shs$129.05 million
09/03/2024$10.31$10.07
-2.33%
$10.24$10.073,032 shs$125.93 million
09/02/2024$10.31$10.31$10.31$10.301,800 shs$128.98 million
08/30/2024$10.31$10.31$10.31$10.311,840 shs$128.93 million
08/29/2024$10.31$10.31$10.33$10.231,456 shs$128.93 million
08/28/2024$10.22$10.31
+0.88%
$10.37$10.005,545 shs$128.93 million
08/27/2024$10.25$10.22
-0.29%
$10.25$10.044,944 shs$127.80 million
08/26/2024$10.40$10.25
-1.44%
$10.25$10.0310,977 shs$128.18 million
08/23/2024$10.39$10.40
+0.10%
$10.40$10.192,130 shs$130.05 million
08/22/2024$10.49$10.39
-0.95%
$10.43$10.261,549 shs$129.93 million
08/21/2024$10.35$10.49
+1.37%
$10.49$10.26986 shs$131.18 million
08/20/2024$10.64$10.35
-2.74%
$10.38$10.292,247 shs$129.41 million
08/19/2024$10.76$10.64
-1.12%
$10.77$10.494,780 shs$133.05 million
08/16/2024$10.47$10.76
+2.77%
$10.77$10.293,585 shs$134.55 million
08/15/2024$10.48$10.47
-0.10%
$10.97$10.477,123 shs$130.93 million
08/14/2024$10.50$10.48
-0.19%
$10.51$10.466,018 shs$131.05 million
08/13/2024$10.47$10.50
+0.29%
$10.77$10.466,021 shs$131.30 million
08/12/2024$10.32$10.47
+1.45%
$10.62$10.216,086 shs$130.93 million
08/09/2024$10.30$10.32
+0.19%
$10.37$10.212,553 shs$129.05 million
08/08/2024$10.45$10.30
-1.44%
$10.49$10.303,519 shs$128.80 million
08/07/2024$10.39$10.45
+0.58%
$10.52$10.455,713 shs$130.68 million
08/06/2024$10.31$10.39
+0.78%
$10.47$10.304,313 shs$129.98 million
08/05/2024$10.46$10.31
-1.43%
$10.56$10.184,042 shs$128.98 million
08/02/2024$10.50$10.46
-0.38%
$10.50$10.346,836 shs$130.86 million
08/01/2024$10.34$10.50
+1.55%
$10.50$10.3318,368 shs$131.36 million
07/31/2024$10.37$10.34
-0.29%
$10.37$10.238,816 shs$129.35 million
07/30/2024$10.21$10.37
+1.57%
$10.37$10.1614,768 shs$129.73 million


This page (NASDAQ:FGBI) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners