S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
Free Trial

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

→ Will this $2 AI stock double overnight? (From Behind the Markets) (Ad)
Free FGBI Stock Alerts
$10.30
+0.60 (+6.19%)
(As of 04:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Guaranty Bancshares Stock Price Performance

5 Day
Performance
+2.08%
1 Month
Performance
-0.96%
3 Month
Performance
-13.95%
6 Month
Performance
-3.65%
Year-To-Date
Performance
-7.37%
1 Year
Performance
-27.36%
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

Ad Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

FGBI Stock Chart for Friday, April, 19, 2024

FGBI Chart by TradingView

First Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$9.75$9.70
-0.51%		$10.11$9.517,451 shs$121.35 million
04/17/2024$9.94$9.75
-1.91%		$10.76$9.718,260 shs$121.97 million
04/16/2024$10.04$9.94
-1.00%		$10.14$9.491,436 shs$124.35 million
04/15/2024$10.09$10.04
-0.50%		$10.30$9.593,434 shs$125.55 million
04/12/2024$10.06$10.09
+0.30%		$10.11$10.002,526 shs$126.23 million
04/11/2024$9.76$10.06
+3.07%		$10.64$9.9012,884 shs$125.80 million
04/10/2024$10.26$9.76
-4.89%		$10.05$9.762,031 shs$122.05 million
04/09/2024$9.96$10.26
+3.03%		$10.26$10.042,603 shs$128.37 million
04/08/2024$9.78$9.96
+1.84%		$10.46$9.875,774 shs$124.60 million
04/05/2024$10.05$9.78
-2.69%		$10.11$9.782,804 shs$122.35 million
04/04/2024$10.05$10.05$10.27$10.054,164 shs$125.73 million
04/03/2024$10.17$10.05
-1.18%		$10.12$10.051,648 shs$125.73 million
04/02/2024$10.24$10.17
-0.68%		$10.47$10.155,785 shs$127.23 million
04/01/2024$10.15$10.24
+0.89%		$10.40$10.1516,137 shs$128.10 million
03/29/2024$10.15$10.15$10.49$10.154,477 shs$126.98 million
03/28/2024$10.11$10.15
+0.40%		$10.49$10.154,477 shs$126.98 million
03/27/2024$10.12$10.11
-0.10%		$10.50$10.113,660 shs$126.48 million
03/26/2024$10.18$10.12
-0.59%		$10.29$10.073,199 shs$126.60 million
03/25/2024$10.38$10.18
-1.93%		$10.50$10.173,502 shs$127.35 million
03/22/2024$10.19$10.38
+1.86%		$10.38$10.221,904 shs$129.85 million
03/21/2024$10.30$10.19
-1.07%		$10.90$10.056,988 shs$127.48 million
03/20/2024$10.40$10.30
-0.96%		$10.61$10.306,315 shs$128.85 million
03/19/2024$10.80$10.40
-3.70%		$11.11$10.406,979 shs$118.87 million
03/18/2024$10.76$10.80
+0.37%		$11.26$10.8013,583 shs$123.44 million
03/15/2024$10.65$10.76
+1.03%		$11.01$10.6622,648 shs$122.99 million
03/14/2024$11.04$10.65
-3.53%		$11.29$10.655,562 shs$121.73 million
03/13/2024$11.00$11.04
+0.36%		$11.20$10.903,998 shs$126.19 million
03/12/2024$11.02$11.00
-0.18%		$11.30$11.008,470 shs$125.73 million
03/11/2024$11.25$11.02
-2.04%		$11.18$11.023,529 shs$125.96 million
03/08/2024$11.44$11.25
-1.66%		$11.61$10.949,163 shs$128.59 million
03/07/2024$11.19$11.44
+2.23%		$11.44$10.928,558 shs$130.76 million
03/06/2024$11.12$11.19
+0.63%		$11.29$10.903,377 shs$127.90 million
03/05/2024$12.02$11.12
-7.49%		$12.24$10.7818,288 shs$127.10 million
03/04/2024$11.44$12.02
+5.07%		$12.02$11.538,360 shs$137.39 million
03/01/2024$11.44$11.44$11.49$11.352,237 shs$130.76 million
02/29/2024$11.18$11.44
+2.33%		$11.44$11.213,075 shs$130.76 million
02/28/2024$11.15$11.18
+0.27%		$11.26$11.18717 shs$127.79 million
02/27/2024$11.27$11.15
-1.06%		$11.39$10.805,891 shs$127.44 million
02/26/2024$10.94$11.27
+3.02%		$11.38$10.814,691 shs$128.83 million
02/23/2024$10.89$10.94
+0.46%		$11.40$10.727,712 shs$125.04 million
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
02/22/2024$11.13$10.89
-2.16%		$11.30$10.894,410 shs$124.47 million
02/21/2024$11.21$11.13
-0.71%		$11.35$11.134,094 shs$127.22 million
02/20/2024$11.28$11.21
-0.62%		$11.51$11.003,390 shs$128.13 million
02/19/2024$11.28$11.28$11.35$10.774,800 shs$128.93 million
02/16/2024$11.38$11.28
-0.88%		$11.35$10.774,824 shs$128.93 million
02/15/2024$11.12$11.38
+2.34%		$11.44$11.062,444 shs$130.07 million
02/14/2024$10.81$11.12
+2.87%		$11.12$10.6216,546 shs$127.10 million
02/13/2024$11.31$10.81
-4.42%		$11.33$10.617,360 shs$123.56 million
02/12/2024$11.31$11.31$11.46$11.157,181 shs$129.27 million
02/09/2024$11.13$11.31
+1.62%		$11.39$11.013,350 shs$129.27 million
02/08/2024$11.41$11.13
-2.45%		$11.50$11.0112,678 shs$127.22 million
02/07/2024$12.01$11.41
-5.00%		$12.11$11.3514,753 shs$130.42 million
02/06/2024$12.40$12.01
-3.15%		$13.02$11.9911,002 shs$137.27 million
02/05/2024$12.49$12.40
-0.72%		$12.47$12.203,069 shs$141.73 million
02/02/2024$12.68$12.49
-1.50%		$12.51$12.0513,607 shs$142.77 million
02/01/2024$12.27$12.68
+3.34%		$12.74$11.9513,347 shs$144.93 million
01/31/2024$12.75$12.27
-3.76%		$13.32$12.217,214 shs$140.25 million
01/30/2024$13.01$12.75
-2.00%		$13.28$12.752,650 shs$145.73 million
01/29/2024$12.80$13.01
+1.64%		$13.01$12.4812,314 shs$148.70 million
01/26/2024$12.65$12.80
+1.19%		$13.19$12.458,917 shs$146.30 million
01/25/2024$11.87$12.65
+6.57%		$12.65$11.813,610 shs$144.59 million
01/24/2024$11.66$11.87
+1.80%		$11.87$11.486,319 shs$135.67 million
01/23/2024$11.85$11.66
-1.60%		$11.91$11.664,949 shs$133.27 million
01/22/2024$11.97$11.85
-1.00%		$11.85$11.673,158 shs$135.45 million
01/19/2024$11.85$11.97
+1.01%		$11.97$11.83865 shs$136.82 million
01/18/2024$11.92$11.85
-0.59%		$11.93$11.851,471 shs$135.46 million

Related Companies:
This page (NASDAQ:FGBI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Your Money is Not Safe
American Alternative