Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

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

First Guaranty Bancshares logo
$8.76 -0.14 (-1.52%)
Closing price 03:58 PM Eastern
Extended Trading
$8.85 +0.08 (+0.96%)
As of 04:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

First Guaranty Bancshares Stock Price Performance

The First Guaranty Bancshares (FGBI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 5.69%, with a year-to-date return of 63.69%. In the past month, the stock has decreased 8.82%, reflecting recent market activity.

As of the latest close, First Guaranty Bancshares traded at $8.90 with a market cap of $146.49 million and volume of 11,481 shares. Five years ago, the stock traded at $19.55, representing a 55.04% decrease over that period. At the time, it had a market cap of $190.44 million and a volume of 12,057 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.55%
1 Month
Performance
-8.82%
3 Month
Performance
-5.38%
Year-To-Date
Performance
+63.69%
1 Year
Performance
-5.69%
5 Year
Performance
-55.04%

FGBI Stock Chart for Friday, May, 22, 2026

First Guaranty Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2026$8.90$8.90$8.90$8.8211,481 shs$146.49 million
05/20/2026$8.88$8.90
+0.23%
$8.90$8.794,001 shs$146.53 million
05/19/2026$8.82$8.88
+0.68%
$8.95$8.6914,993 shs$146.17 million
05/18/2026$9.02$8.82
-2.22%
$9.17$8.7789,004 shs$145.18 million
05/15/2026$9.16$9.02
-1.53%
$9.10$8.948,179 shs$142.43 million
05/14/2026$9.10$9.16
+0.66%
$9.16$8.8312,123 shs$144.66 million
05/13/2026$9.12$9.10
-0.22%
$9.11$8.718,382 shs$143.69 million
05/12/2026$9.14$9.12
-0.22%
$9.19$8.889,800 shs$144.01 million
05/11/2026$9.35$9.14
-2.25%
$9.42$9.0921,519 shs$144.35 million
05/08/2026$9.41$9.35
-0.64%
$9.45$9.337,198 shs$148.62 million
05/07/2026$9.37$9.41
+0.43%
$9.49$9.376,220 shs$148.58 million
05/06/2026$9.31$9.37
+0.64%
$9.62$9.31132,333 shs$147.95 million
05/05/2026N/A$9.31$9.39$9.0025,397 shs$147.03 million
04/30/2026$9.19$9.48
+3.16%
$9.74$9.20104,815 shs$149.72 million
04/29/2026$9.10$9.19
+0.99%
$9.56$8.91218,355 shs$145.14 million
04/28/2026$8.40$9.10
+8.33%
$9.31$8.52102,214 shs$143.69 million
04/27/2026$9.12$8.40
-7.89%
$9.05$8.3138,201 shs$132.64 million
04/24/2026$9.45$9.12
-3.49%
$9.50$9.0640,307 shs$144.01 million
04/23/2026$9.64$9.45
-1.97%
$9.73$9.3028,817 shs$149.24 million
04/22/2026$9.68$9.64
-0.41%
$9.99$9.6210,099 shs$152.22 million
04/21/2026$9.79$9.68
-1.12%
$9.81$9.3416,747 shs$152.85 million

This page (NASDAQ:FGBI) was last updated on 5/22/2026 by MarketBeat.com Staff.
From Our Partners