Free Trial
→ Unless you plan on working until the day you die...read this (From DTI) (Ad) Free FGBI Stock Alerts

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

$10.40
-0.06 (-0.57%)
(As of 09:30 AM ET)
Compare

First Guaranty Bancshares Stock Price Performance

5 Day
Performance
-0.67%
1 Month
Performance
-3.44%
3 Month
Performance
+12.68%
6 Month
Performance
+3.59%
Year-To-Date
Performance
-6.47%
1 Year
Performance
-1.23%
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 Golden Crest
CRUSHED: How Biden's Replacement Will Devastate Your 401(k)!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.
>> Get Your FREE Wealth Protection Guide <<

FGBI Stock Chart for Tuesday, October, 15, 2024

FGBI Chart by TradingView

First Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
No matter the outcome of the election, it could be a death sentence for your wealth... (Ad)

In today's financial landscape, many investors are feeling disillusioned and disappointed with traditional investment options.

So, Why Gold? Why Now?
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
07/29/2024$10.34$10.21
-1.26%		$10.30$10.0823,905 shs$127.73 million
07/26/2024$10.03$10.34
+3.09%		$10.34$9.9416,824 shs$129.35 million
07/25/2024$9.80$10.03
+2.35%		$10.05$9.8411,191 shs$125.48 million
07/24/2024$10.17$9.80
-3.64%		$10.12$9.759,846 shs$122.60 million
07/23/2024$10.00$10.17
+1.70%		$10.18$9.949,164 shs$127.23 million
07/22/2024$9.69$10.00
+3.20%		$10.00$9.5610,468 shs$125.10 million
07/19/2024$9.71$9.69
-0.21%		$9.75$9.419,366 shs$121.17 million
07/18/2024$9.76$9.71
-0.51%		$10.28$9.6520,757 shs$121.47 million
07/17/2024$9.60$9.76
+1.67%		$9.93$9.4340,255 shs$122.10 million
07/16/2024$9.23$9.60
+4.01%		$9.61$9.2010,961 shs$120.10 million
07/15/2024$9.04$9.23
+2.10%		$9.23$9.0511,896 shs$115.47 million

Related Companies:

This page (NASDAQ:FGBI) was last updated on 10/15/2024 by MarketBeat.com Staff
From Our Partners
No matter the outcome of the election, it could be a death sentence for your wealth...
In today's financial landscape, many investors are feeling disillusioned and disappointed with traditional inv...
Allegiance Gold | Sponsored
Kamala’s tax plan is worse than you think—find out why
Buffett's been eerily quiet about his reasons, but his actions speak volumes. When someone with his track reco...
Genesis Gold Group | Sponsored
The Masterworks of Cars - MCQ Markets
MCQ Markets is launching a new innovative platform that allows car enthusiasts to be able to invest in fractio...
Issuance Express | Sponsored
CRUSHED: How Biden's Replacement Will Devastate Your 401(k)!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a ...
Golden Crest | Sponsored
War on Elon Escalates…
Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adopti...
Porter & Company | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
PANIC IN THE BANKS: 63 on the Brink of Collapse
63 banks are on the edge, drowning in $517 BILLION of unrealized losses. Interest rates are skyrocketing, and ...
Oasis Gold | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored