S&P 500   4,223.73 (-1.51%)
DOW   32,972.65 (-1.38%)
QQQ   354.69 (-1.82%)
AAPL   171.80 (-1.12%)
MSFT   312.49 (-2.89%)
META   300.05 (-2.21%)
GOOGL   132.65 (-1.13%)
AMZN   124.89 (-3.53%)
TSLA   247.67 (-1.56%)
NVDA   436.58 (-2.51%)
NIO   8.68 (-1.25%)
BABA   84.50 (-2.35%)
AMD   100.04 (-3.13%)
T   14.70 (+0.20%)
F   12.04 (-2.19%)
MU   68.05 (+0.13%)
CGC   0.69 (-5.90%)
GE   107.68 (-1.02%)
DIS   79.76 (-2.34%)
AMC   8.06 (-1.10%)
PFE   33.99 (+0.15%)
PYPL   57.52 (-1.78%)
NFLX   375.76 (-1.20%)
S&P 500   4,223.73 (-1.51%)
DOW   32,972.65 (-1.38%)
QQQ   354.69 (-1.82%)
AAPL   171.80 (-1.12%)
MSFT   312.49 (-2.89%)
META   300.05 (-2.21%)
GOOGL   132.65 (-1.13%)
AMZN   124.89 (-3.53%)
TSLA   247.67 (-1.56%)
NVDA   436.58 (-2.51%)
NIO   8.68 (-1.25%)
BABA   84.50 (-2.35%)
AMD   100.04 (-3.13%)
T   14.70 (+0.20%)
F   12.04 (-2.19%)
MU   68.05 (+0.13%)
CGC   0.69 (-5.90%)
GE   107.68 (-1.02%)
DIS   79.76 (-2.34%)
AMC   8.06 (-1.10%)
PFE   33.99 (+0.15%)
PYPL   57.52 (-1.78%)
NFLX   375.76 (-1.20%)
S&P 500   4,223.73 (-1.51%)
DOW   32,972.65 (-1.38%)
QQQ   354.69 (-1.82%)
AAPL   171.80 (-1.12%)
MSFT   312.49 (-2.89%)
META   300.05 (-2.21%)
GOOGL   132.65 (-1.13%)
AMZN   124.89 (-3.53%)
TSLA   247.67 (-1.56%)
NVDA   436.58 (-2.51%)
NIO   8.68 (-1.25%)
BABA   84.50 (-2.35%)
AMD   100.04 (-3.13%)
T   14.70 (+0.20%)
F   12.04 (-2.19%)
MU   68.05 (+0.13%)
CGC   0.69 (-5.90%)
GE   107.68 (-1.02%)
DIS   79.76 (-2.34%)
AMC   8.06 (-1.10%)
PFE   33.99 (+0.15%)
PYPL   57.52 (-1.78%)
NFLX   375.76 (-1.20%)
S&P 500   4,223.73 (-1.51%)
DOW   32,972.65 (-1.38%)
QQQ   354.69 (-1.82%)
AAPL   171.80 (-1.12%)
MSFT   312.49 (-2.89%)
META   300.05 (-2.21%)
GOOGL   132.65 (-1.13%)
AMZN   124.89 (-3.53%)
TSLA   247.67 (-1.56%)
NVDA   436.58 (-2.51%)
NIO   8.68 (-1.25%)
BABA   84.50 (-2.35%)
AMD   100.04 (-3.13%)
T   14.70 (+0.20%)
F   12.04 (-2.19%)
MU   68.05 (+0.13%)
CGC   0.69 (-5.90%)
GE   107.68 (-1.02%)
DIS   79.76 (-2.34%)
AMC   8.06 (-1.10%)
PFE   33.99 (+0.15%)
PYPL   57.52 (-1.78%)
NFLX   375.76 (-1.20%)
NASDAQ:FGBI

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

$10.90
-0.08 (-0.73%)
(As of 10:47 AM ET)
Compare
Today's Range
$10.86
▼
$11.00
50-Day Range
$10.90
▼
$13.50
52-Week Range
$10.79
▼
$25.19
Volume
1,338 shs
Average Volume
21,078 shs
Market Capitalization
$124.60 million
P/E Ratio
6.90
Dividend Yield
5.87%
Price Target
$17.00
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaSustainability

First Guaranty Bancshares Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-3.54%
3 Month
Performance
-6.28%
6 Month
Performance
-23.99%
Year-To-Date
Performance
-53.52%
1 Year
Performance
-50.86%
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 Tuesday, October, 3, 2023

FGBI Chart by TradingView

First Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2023$11.00$10.98
-0.18%		$11.20$10.8510,926 shs$125.50 million
09/29/2023$10.90$11.00
+0.92%		$11.19$10.8028,729 shs$125.73 million
09/28/2023$10.95$10.90
-0.46%		$11.00$10.799,845 shs$124.60 million
09/27/2023$11.08$10.95
-1.17%		$11.30$10.9512,674 shs$125.16 million
09/26/2023$11.34$11.08
-2.29%		$11.40$11.0825,054 shs$126.64 million
09/25/2023$11.34$11.34$11.42$11.3412,052 shs$129.62 million
09/22/2023$11.35$11.34
-0.09%		$11.41$11.074,416 shs$129.62 million
09/21/2023$11.22$11.35
+1.16%		$11.41$11.0123,160 shs$129.73 million
09/20/2023$11.31$11.22
-0.80%		$11.36$11.227,379 shs$128.25 million
09/19/2023$11.30$11.31
+0.09%		$11.35$11.207,491 shs$129.27 million
09/18/2023$11.25$11.30
+0.44%		$11.47$11.254,231 shs$129.17 million
09/15/2023$11.40$11.25
-1.32%		$11.40$11.1616,056 shs$128.59 million
09/14/2023$11.16$11.40
+2.15%		$11.44$11.172,354 shs$130.31 million
09/13/2023$11.21$11.16
-0.45%		$11.54$11.163,019 shs$127.57 million
09/12/2023$11.36$11.21
-1.32%		$11.61$11.214,486 shs$128.13 million
09/11/2023$11.10$11.36
+2.34%		$11.47$11.123,161 shs$129.85 million
09/08/2023$11.29$11.10
-1.68%		$11.43$11.1010,081 shs$126.87 million
09/07/2023$11.37$11.29
-0.70%		$11.54$11.286,432 shs$129.05 million
09/06/2023$11.45$11.37
-0.70%		$11.79$11.3710,079 shs$129.96 million
09/05/2023$11.30$11.45
+1.33%		$11.83$11.367,849 shs$130.87 million
09/04/2023$11.30$11.30$11.69$11.1821,700 shs$129.16 million
09/01/2023$11.10$11.30
+1.80%		$11.69$11.1821,769 shs$129.16 million
08/31/2023$11.20$11.10
-0.89%		$11.25$11.106,705 shs$126.87 million
08/30/2023$11.19$11.20
+0.09%		$11.25$11.201,708 shs$128.02 million
08/29/2023$11.00$11.19
+1.73%		$11.24$11.0212,480 shs$127.90 million
08/28/2023$11.23$11.00
-2.05%		$11.45$11.008,562 shs$125.74 million
08/25/2023$11.15$11.23
+0.72%		$11.57$11.024,997 shs$128.36 million
08/24/2023$11.19$11.15
-0.36%		$11.43$10.7938,253 shs$127.44 million
08/23/2023$11.21$11.19
-0.18%		$11.70$11.195,501 shs$127.91 million
08/22/2023$11.39$11.21
-1.58%		$11.43$11.185,625 shs$128.13 million
08/21/2023$11.16$11.39
+2.06%		$11.72$11.219,046 shs$130.19 million
08/18/2023$11.68$11.16
-4.45%		$11.52$11.1625,049 shs$127.56 million
08/17/2023$11.63$11.68
+0.43%		$11.80$11.517,998 shs$133.50 million
08/16/2023$11.91$11.63
-2.35%		$11.90$11.625,588 shs$132.93 million
08/15/2023$11.85$11.91
+0.51%		$11.95$11.7012,772 shs$136.13 million
08/14/2023$11.82$11.85
+0.25%		$11.98$11.7015,909 shs$135.45 million
08/11/2023$11.86$11.82
-0.34%		$12.13$11.8027,510 shs$126.71 million
08/10/2023$11.65$11.86
+1.80%		$12.27$11.6510,286 shs$127.14 million
08/09/2023$11.82$11.65
-1.44%		$12.28$11.6545,354 shs$124.89 million
08/08/2023$12.00$11.82
-1.50%		$12.20$11.736,394 shs$126.71 million
08/07/2023$12.37$12.00
-2.99%		$12.60$12.007,385 shs$128.60 million
08/04/2023$12.31$12.37
+0.49%		$12.37$12.252,234 shs$132.61 million
08/03/2023$12.46$12.31
-1.20%		$12.34$12.155,987 shs$131.96 million
08/02/2023$12.50$12.46
-0.32%		$12.62$12.2511,582 shs$133.53 million
08/01/2023$12.92$12.50
-3.25%		$13.04$12.506,867 shs$134 million
07/31/2023$13.50$12.92
-4.30%		$13.78$12.8512,116 shs$138.50 million
07/28/2023$13.39$13.50
+0.82%		$13.86$13.339,444 shs$144.68 million
07/27/2023$13.09$13.39
+2.29%		$13.91$13.098,996 shs$143.54 million
07/26/2023$12.54$13.09
+4.39%		$13.19$12.5117,388 shs$140.33 million
07/25/2023$12.32$12.54
+1.79%		$12.83$12.0610,915 shs$134.43 million
07/24/2023$12.12$12.32
+1.65%		$12.79$12.0218,731 shs$132.07 million
07/21/2023$12.50$12.12
-3.04%		$12.71$12.129,037 shs$129.93 million
07/20/2023$12.76$12.50
-2.04%		$12.93$12.508,546 shs$134 million
07/19/2023$12.56$12.76
+1.59%		$13.06$12.544,671 shs$136.79 million
07/18/2023$12.00$12.56
+4.67%		$12.56$11.9717,812 shs$134.61 million
07/17/2023$11.74$12.00
+2.21%		$12.17$11.7321,945 shs$128.64 million
07/14/2023$11.84$11.74
-0.84%		$11.96$11.737,765 shs$125.85 million
07/13/2023$11.77$11.84
+0.59%		$11.90$11.7013,285 shs$126.89 million
07/12/2023$11.92$11.77
-1.26%		$11.90$11.5512,119 shs$126.17 million
07/11/2023$12.00$11.92
-0.67%		$12.30$11.5731,773 shs$127.78 million
07/10/2023$12.52$12.00
-4.15%		$12.61$11.6517,280 shs$128.64 million
07/07/2023$12.25$12.52
+2.20%		$12.65$12.1020,978 shs$134.21 million
07/06/2023$12.00$12.25
+2.08%		$12.30$11.8231,394 shs$131.32 million
07/05/2023$11.63$12.00
+3.18%		$12.27$11.4831,996 shs$128.64 million
07/04/2023$11.63$11.63$11.95$11.3212,214 shs$124.67 million
07/03/2023$11.25$11.63
+3.38%		$11.95$11.3312,214 shs$124.64 million

Related Companies:
This page (NASDAQ:FGBI) was last updated on 10/3/2023 by MarketBeat.com Staff

My Account -