NASDAQ:FGBI First Guaranty Bancshares (FGBI) Stock Chart & Stock Price History $10.90 -0.08 (-0.73%) (As of 10:47 AM ET) Add Compare Share Share Today's Range$10.86▼$11.0050-Day Range$10.90▼$13.5052-Week Range$10.79▼$25.19Volume1,338 shsAverage Volume21,078 shsMarket Capitalization$124.60 millionP/E Ratio6.90Dividend Yield5.87%Price Target$17.00 ChartProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaSustainability First Guaranty Bancshares Stock Price Performance5 Day Performance0.00%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 Email Address FGBI Stock Chart for Tuesday, October, 3, 2023 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 Capitalization10/02/2023$11.00$10.98-0.18%$11.20$10.8510,926 shs$125.50 million09/29/2023$10.90$11.00+0.92%$11.19$10.8028,729 shs$125.73 million09/28/2023$10.95$10.90-0.46%$11.00$10.799,845 shs$124.60 million09/27/2023$11.08$10.95-1.17%$11.30$10.9512,674 shs$125.16 million09/26/2023$11.34$11.08-2.29%$11.40$11.0825,054 shs$126.64 million09/25/2023$11.34$11.34$11.42$11.3412,052 shs$129.62 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023$11.35$11.34-0.09%$11.41$11.074,416 shs$129.62 million09/21/2023$11.22$11.35+1.16%$11.41$11.0123,160 shs$129.73 million09/20/2023$11.31$11.22-0.80%$11.36$11.227,379 shs$128.25 million09/19/2023$11.30$11.31+0.09%$11.35$11.207,491 shs$129.27 million09/18/2023$11.25$11.30+0.44%$11.47$11.254,231 shs$129.17 million09/15/2023$11.40$11.25-1.32%$11.40$11.1616,056 shs$128.59 million09/14/2023$11.16$11.40+2.15%$11.44$11.172,354 shs$130.31 million09/13/2023$11.21$11.16-0.45%$11.54$11.163,019 shs$127.57 million09/12/2023$11.36$11.21-1.32%$11.61$11.214,486 shs$128.13 million09/11/2023$11.10$11.36+2.34%$11.47$11.123,161 shs$129.85 million09/08/2023$11.29$11.10-1.68%$11.43$11.1010,081 shs$126.87 million09/07/2023$11.37$11.29-0.70%$11.54$11.286,432 shs$129.05 million09/06/2023$11.45$11.37-0.70%$11.79$11.3710,079 shs$129.96 million09/05/2023$11.30$11.45+1.33%$11.83$11.367,849 shs$130.87 million09/04/2023$11.30$11.30$11.69$11.1821,700 shs$129.16 million09/01/2023$11.10$11.30+1.80%$11.69$11.1821,769 shs$129.16 million08/31/2023$11.20$11.10-0.89%$11.25$11.106,705 shs$126.87 million08/30/2023$11.19$11.20+0.09%$11.25$11.201,708 shs$128.02 million08/29/2023$11.00$11.19+1.73%$11.24$11.0212,480 shs$127.90 million08/28/2023$11.23$11.00-2.05%$11.45$11.008,562 shs$125.74 million08/25/2023$11.15$11.23+0.72%$11.57$11.024,997 shs$128.36 million08/24/2023$11.19$11.15-0.36%$11.43$10.7938,253 shs$127.44 million08/23/2023$11.21$11.19-0.18%$11.70$11.195,501 shs$127.91 million08/22/2023$11.39$11.21-1.58%$11.43$11.185,625 shs$128.13 million08/21/2023$11.16$11.39+2.06%$11.72$11.219,046 shs$130.19 million08/18/2023$11.68$11.16-4.45%$11.52$11.1625,049 shs$127.56 million08/17/2023$11.63$11.68+0.43%$11.80$11.517,998 shs$133.50 million08/16/2023$11.91$11.63-2.35%$11.90$11.625,588 shs$132.93 million08/15/2023$11.85$11.91+0.51%$11.95$11.7012,772 shs$136.13 million08/14/2023$11.82$11.85+0.25%$11.98$11.7015,909 shs$135.45 million08/11/2023$11.86$11.82-0.34%$12.13$11.8027,510 shs$126.71 million08/10/2023$11.65$11.86+1.80%$12.27$11.6510,286 shs$127.14 million08/09/2023$11.82$11.65-1.44%$12.28$11.6545,354 shs$124.89 million08/08/2023$12.00$11.82-1.50%$12.20$11.736,394 shs$126.71 million08/07/2023$12.37$12.00-2.99%$12.60$12.007,385 shs$128.60 million08/04/2023$12.31$12.37+0.49%$12.37$12.252,234 shs$132.61 million08/03/2023$12.46$12.31-1.20%$12.34$12.155,987 shs$131.96 million08/02/2023$12.50$12.46-0.32%$12.62$12.2511,582 shs$133.53 million08/01/2023$12.92$12.50-3.25%$13.04$12.506,867 shs$134 million07/31/2023$13.50$12.92-4.30%$13.78$12.8512,116 shs$138.50 million07/28/2023$13.39$13.50+0.82%$13.86$13.339,444 shs$144.68 million07/27/2023$13.09$13.39+2.29%$13.91$13.098,996 shs$143.54 million07/26/2023$12.54$13.09+4.39%$13.19$12.5117,388 shs$140.33 million07/25/2023$12.32$12.54+1.79%$12.83$12.0610,915 shs$134.43 million07/24/2023$12.12$12.32+1.65%$12.79$12.0218,731 shs$132.07 million07/21/2023$12.50$12.12-3.04%$12.71$12.129,037 shs$129.93 million07/20/2023$12.76$12.50-2.04%$12.93$12.508,546 shs$134 million07/19/2023$12.56$12.76+1.59%$13.06$12.544,671 shs$136.79 million07/18/2023$12.00$12.56+4.67%$12.56$11.9717,812 shs$134.61 million07/17/2023$11.74$12.00+2.21%$12.17$11.7321,945 shs$128.64 million07/14/2023$11.84$11.74-0.84%$11.96$11.737,765 shs$125.85 million07/13/2023$11.77$11.84+0.59%$11.90$11.7013,285 shs$126.89 million07/12/2023$11.92$11.77-1.26%$11.90$11.5512,119 shs$126.17 million07/11/2023$12.00$11.92-0.67%$12.30$11.5731,773 shs$127.78 million07/10/2023$12.52$12.00-4.15%$12.61$11.6517,280 shs$128.64 million07/07/2023$12.25$12.52+2.20%$12.65$12.1020,978 shs$134.21 million07/06/2023$12.00$12.25+2.08%$12.30$11.8231,394 shs$131.32 million07/05/2023$11.63$12.00+3.18%$12.27$11.4831,996 shs$128.64 million07/04/2023$11.63$11.63$11.95$11.3212,214 shs$124.67 million07/03/2023$11.25$11.63+3.38%$11.95$11.3312,214 shs$124.64 million Related Companies: Riverview Bancorp Stock Chart Western New England Bancorp Stock Chart First Savings Financial Group Stock Chart Citizens Community Bancorp Stock Chart Sound Financial Bancorp Stock Chart First Capital Stock Chart Provident Financial Stock Chart HMN Financial Stock Chart Territorial Bancorp Stock Chart Oconee Federal Financial 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 10/3/2023 by MarketBeat.com Staff 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.