S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
NASDAQ:FGBI

First Guaranty Bancshares Stock Chart and Price History

$27.89
-0.99 (-3.43%)
(As of 05/18/2022 04:00 PM ET)
Add
Compare
Today's Range
$27.68
$28.99
50-Day Range
$21.21
$28.88
52-Week Range
$16.45
$29.00
Volume
33,003 shs
Average Volume
13,344 shs
Market Capitalization
$298.90 million
P/E Ratio
10.71
Dividend Yield
2.22%
Beta
0.38

First Guaranty Bancshares (NASDAQ:FGBI) Price Performance

5 Day
Performance
-2.99%
1 Month
Performance
+21.53%
3 Month
Performance
+33.64%
Year-To-Date
Performance
+36.85%
1 Year
Performance
+48.91%

First Guaranty Bancshares (NASDAQ FGBI) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

First Guaranty Bancshares (NASDAQ:FGBI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2022$28.88$27.89
-3.43%
$28.99$27.6833,003 shs$298.90 million
05/17/2022$28.72$28.88
+0.56%
$29.00$28.5027,514 shs$309.51 million
05/16/2022$28.75$28.72
-0.10%
$28.76$28.2043,958 shs$307.79 million
05/13/2022$28.49$28.75
+0.91%
$28.75$28.2234,995 shs$308.11 million
05/12/2022$28.40$28.49
+0.32%
$28.49$27.8032,618 shs$305.33 million
05/11/2022$28.01$28.40
+1.39%
$28.67$27.2167,086 shs$304.36 million
05/10/2022$27.66$28.01
+1.27%
$28.50$27.1459,415 shs$300.18 million
05/09/2022$27.25$27.66
+1.50%
$27.99$26.7172,237 shs$296.43 million
05/06/2022$26.75$27.25
+1.87%
$27.44$26.3257,424 shs$292.04 million
05/05/2022$25.87$26.75
+3.40%
$27.43$26.1359,391 shs$286.68 million
05/04/2022$25.58$25.87
+1.13%
$26.06$24.9532,866 shs$277.25 million
05/03/2022$24.49$25.58
+4.45%
$25.80$23.9864,612 shs$274.14 million
05/02/2022$23.00$24.49
+6.48%
$24.49$22.9836,286 shs$262.46 million
04/29/2022$22.88$23.00
+0.52%
$23.60$22.8815,332 shs$246.49 million
04/28/2022$22.88$22.88$22.88$22.356,164 shs$245.21 million
04/27/2022$22.57$22.88
+1.40%
$22.95$22.534,248 shs$245.21 million
04/26/2022$23.27$22.57
-3.03%
$23.15$22.554,336 shs$241.83 million
04/25/2022$23.10$23.27
+0.74%
$23.45$22.6014,087 shs$249.39 million
04/22/2022$22.95$23.10
+0.65%
$23.37$22.6413,087 shs$247.56 million
04/21/2022$23.04$22.95
-0.39%
$23.65$22.953,673 shs$245.96 million
04/20/2022$22.95$23.04
+0.39%
$23.72$22.935,403 shs$246.92 million
04/19/2022$23.15$22.95
-0.86%
$23.30$22.813,932 shs$245.96 million
04/18/2022$23.52$23.15
-1.57%
$23.31$22.927,410 shs$248.10 million
04/15/2022$23.52$23.52$23.99$23.523,862 shs$252.13 million
04/14/2022$23.65$23.52
-0.55%
$23.99$23.523,862 shs$252.06 million
04/13/2022$23.55$23.65
+0.42%
$23.85$23.553,338 shs$253.46 million
04/12/2022$23.45$23.55
+0.43%
$24.12$23.2514,227 shs$252.39 million
04/11/2022$23.67$23.45
-0.93%
$23.50$22.557,332 shs$251.31 million
04/08/2022$23.74$23.67
-0.29%
$23.74$23.013,404 shs$253.67 million
04/07/2022$23.78$23.74
-0.17%
$23.78$23.741,354 shs$254.42 million
04/06/2022$23.96$23.78
-0.75%
$23.99$23.724,681 shs$254.85 million
04/05/2022$23.85$23.96
+0.46%
$23.96$23.655,033 shs$256.78 million
04/04/2022$23.80$23.85
+0.21%
$23.97$23.712,811 shs$255.60 million
04/01/2022$23.94$23.80
-0.58%
$24.25$23.8014,360 shs$255.07 million
03/31/2022$24.00$23.94
-0.25%
$24.09$23.654,964 shs$256.57 million
03/30/2022$24.09$24.00
-0.37%
$24.60$23.8013,717 shs$257.21 million
03/29/2022$24.20$24.09
-0.45%
$24.33$23.995,925 shs$258.17 million
03/28/2022$23.61$24.20
+2.50%
$24.20$23.5113,308 shs$259.35 million
03/25/2022$23.97$23.61
-1.50%
$24.15$23.163,424 shs$253.03 million
03/24/2022$23.79$23.97
+0.76%
$23.97$23.491,699 shs$256.89 million
03/23/2022$23.37$23.79
+1.80%
$24.01$22.3710,504 shs$254.96 million
03/22/2022$23.71$23.37
-1.43%
$23.91$23.115,334 shs$250.46 million
03/21/2022$24.35$23.71
-2.63%
$24.25$23.3310,007 shs$254.17 million
03/18/2022$23.43$24.35
+3.93%
$25.05$22.1353,432 shs$261.03 million
03/18/2022$23.43$24.35
+3.93%
$25.05$22.1353,432 shs$261.03 million
03/17/2022$22.51$23.43
+4.09%
$23.43$22.1614,831 shs$251.17 million
03/16/2022$21.75$22.51
+3.49%
$22.69$21.807,367 shs$241.31 million
03/15/2022$21.21$21.75
+2.55%
$21.80$21.427,164 shs$233.16 million
03/14/2022$21.48$21.21
-1.26%
$21.66$21.203,459 shs$227.37 million
03/11/2022$21.34$21.48
+0.66%
$21.60$21.034,980 shs$230.27 million
03/10/2022$21.71$21.34
-1.70%
$21.81$21.256,928 shs$228.77 million
03/09/2022$21.36$21.71
+1.64%
$21.80$21.355,314 shs$232.73 million
03/08/2022$21.54$21.36
-0.84%
$21.63$21.013,604 shs$228.98 million
03/07/2022$22.25$21.54
-3.19%
$22.29$21.304,654 shs$230.80 million
03/04/2022$22.30$22.25
-0.22%
$22.25$21.852,439 shs$238.41 million
03/03/2022$21.86$22.30
+2.01%
$22.30$21.874,855 shs$238.94 million
03/02/2022$21.73$21.86
+0.62%
$22.30$21.6820,830 shs$234.23 million
03/01/2022$21.16$21.73
+2.67%
$21.80$21.2014,713 shs$232.78 million
02/28/2022$21.53$21.16
-1.72%
$21.50$20.934,832 shs$226.73 million
02/25/2022$21.33$21.53
+0.94%
$21.53$21.151,737 shs$230.69 million
02/24/2022$21.24$21.33
+0.42%
$21.33$20.759,450 shs$228.55 million
02/23/2022$21.24$21.24$21.25$20.855,323 shs$227.59 million
02/22/2022$20.87$21.24
+1.77%
$21.43$20.4210,679 shs$227.59 million
02/21/2022$20.87$20.87$21.00$20.802,355 shs$223.62 million
02/18/2022$21.00$20.87
-0.62%
$21.00$20.802,355 shs$223.62 million
This page was last updated on 5/19/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.