First Guaranty Bancshares (NASDAQ:FGBI) Price Performance
- 1 Month
Performance - +21.53%
- 3 Month
Performance - +33.64%
- Year-To-Date
Performance - +36.85%
- 1 Year
Performance - +48.91%
First Guaranty Bancshares (NASDAQ FGBI) Stock Chart for Thursday, May, 19, 2022
Charts Provided by TradingView.
First Guaranty Bancshares (NASDAQ:FGBI) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/18/2022 | $28.88 | $27.89
-3.43% | $28.99 | $27.68 | 33,003 shs | $298.90 million |
| 05/17/2022 | $28.72 | $28.88
+0.56% | $29.00 | $28.50 | 27,514 shs | $309.51 million |
| 05/16/2022 | $28.75 | $28.72
-0.10% | $28.76 | $28.20 | 43,958 shs | $307.79 million |
| 05/13/2022 | $28.49 | $28.75
+0.91% | $28.75 | $28.22 | 34,995 shs | $308.11 million |
| 05/12/2022 | $28.40 | $28.49
+0.32% | $28.49 | $27.80 | 32,618 shs | $305.33 million |
| 05/11/2022 | $28.01 | $28.40
+1.39% | $28.67 | $27.21 | 67,086 shs | $304.36 million |
| 05/10/2022 | $27.66 | $28.01
+1.27% | $28.50 | $27.14 | 59,415 shs | $300.18 million |
| 05/09/2022 | $27.25 | $27.66
+1.50% | $27.99 | $26.71 | 72,237 shs | $296.43 million |
| 05/06/2022 | $26.75 | $27.25
+1.87% | $27.44 | $26.32 | 57,424 shs | $292.04 million |
| 05/05/2022 | $25.87 | $26.75
+3.40% | $27.43 | $26.13 | 59,391 shs | $286.68 million |
|
| 05/04/2022 | $25.58 | $25.87
+1.13% | $26.06 | $24.95 | 32,866 shs | $277.25 million |
| 05/03/2022 | $24.49 | $25.58
+4.45% | $25.80 | $23.98 | 64,612 shs | $274.14 million |
| 05/02/2022 | $23.00 | $24.49
+6.48% | $24.49 | $22.98 | 36,286 shs | $262.46 million |
| 04/29/2022 | $22.88 | $23.00
+0.52% | $23.60 | $22.88 | 15,332 shs | $246.49 million |
| 04/28/2022 | $22.88 | $22.88 | $22.88 | $22.35 | 6,164 shs | $245.21 million |
| 04/27/2022 | $22.57 | $22.88
+1.40% | $22.95 | $22.53 | 4,248 shs | $245.21 million |
| 04/26/2022 | $23.27 | $22.57
-3.03% | $23.15 | $22.55 | 4,336 shs | $241.83 million |
| 04/25/2022 | $23.10 | $23.27
+0.74% | $23.45 | $22.60 | 14,087 shs | $249.39 million |
| 04/22/2022 | $22.95 | $23.10
+0.65% | $23.37 | $22.64 | 13,087 shs | $247.56 million |
| 04/21/2022 | $23.04 | $22.95
-0.39% | $23.65 | $22.95 | 3,673 shs | $245.96 million |
| 04/20/2022 | $22.95 | $23.04
+0.39% | $23.72 | $22.93 | 5,403 shs | $246.92 million |
| 04/19/2022 | $23.15 | $22.95
-0.86% | $23.30 | $22.81 | 3,932 shs | $245.96 million |
| 04/18/2022 | $23.52 | $23.15
-1.57% | $23.31 | $22.92 | 7,410 shs | $248.10 million |
| 04/15/2022 | $23.52 | $23.52 | $23.99 | $23.52 | 3,862 shs | $252.13 million |
| 04/14/2022 | $23.65 | $23.52
-0.55% | $23.99 | $23.52 | 3,862 shs | $252.06 million |
| 04/13/2022 | $23.55 | $23.65
+0.42% | $23.85 | $23.55 | 3,338 shs | $253.46 million |
| 04/12/2022 | $23.45 | $23.55
+0.43% | $24.12 | $23.25 | 14,227 shs | $252.39 million |
| 04/11/2022 | $23.67 | $23.45
-0.93% | $23.50 | $22.55 | 7,332 shs | $251.31 million |
| 04/08/2022 | $23.74 | $23.67
-0.29% | $23.74 | $23.01 | 3,404 shs | $253.67 million |
| 04/07/2022 | $23.78 | $23.74
-0.17% | $23.78 | $23.74 | 1,354 shs | $254.42 million |
| 04/06/2022 | $23.96 | $23.78
-0.75% | $23.99 | $23.72 | 4,681 shs | $254.85 million |
| 04/05/2022 | $23.85 | $23.96
+0.46% | $23.96 | $23.65 | 5,033 shs | $256.78 million |
| 04/04/2022 | $23.80 | $23.85
+0.21% | $23.97 | $23.71 | 2,811 shs | $255.60 million |
| 04/01/2022 | $23.94 | $23.80
-0.58% | $24.25 | $23.80 | 14,360 shs | $255.07 million |
| 03/31/2022 | $24.00 | $23.94
-0.25% | $24.09 | $23.65 | 4,964 shs | $256.57 million |
| 03/30/2022 | $24.09 | $24.00
-0.37% | $24.60 | $23.80 | 13,717 shs | $257.21 million |
| 03/29/2022 | $24.20 | $24.09
-0.45% | $24.33 | $23.99 | 5,925 shs | $258.17 million |
| 03/28/2022 | $23.61 | $24.20
+2.50% | $24.20 | $23.51 | 13,308 shs | $259.35 million |
| 03/25/2022 | $23.97 | $23.61
-1.50% | $24.15 | $23.16 | 3,424 shs | $253.03 million |
| 03/24/2022 | $23.79 | $23.97
+0.76% | $23.97 | $23.49 | 1,699 shs | $256.89 million |
| 03/23/2022 | $23.37 | $23.79
+1.80% | $24.01 | $22.37 | 10,504 shs | $254.96 million |
| 03/22/2022 | $23.71 | $23.37
-1.43% | $23.91 | $23.11 | 5,334 shs | $250.46 million |
| 03/21/2022 | $24.35 | $23.71
-2.63% | $24.25 | $23.33 | 10,007 shs | $254.17 million |
| 03/18/2022 | $23.43 | $24.35
+3.93% | $25.05 | $22.13 | 53,432 shs | $261.03 million |
| 03/18/2022 | $23.43 | $24.35
+3.93% | $25.05 | $22.13 | 53,432 shs | $261.03 million |
| 03/17/2022 | $22.51 | $23.43
+4.09% | $23.43 | $22.16 | 14,831 shs | $251.17 million |
| 03/16/2022 | $21.75 | $22.51
+3.49% | $22.69 | $21.80 | 7,367 shs | $241.31 million |
| 03/15/2022 | $21.21 | $21.75
+2.55% | $21.80 | $21.42 | 7,164 shs | $233.16 million |
| 03/14/2022 | $21.48 | $21.21
-1.26% | $21.66 | $21.20 | 3,459 shs | $227.37 million |
| 03/11/2022 | $21.34 | $21.48
+0.66% | $21.60 | $21.03 | 4,980 shs | $230.27 million |
| 03/10/2022 | $21.71 | $21.34
-1.70% | $21.81 | $21.25 | 6,928 shs | $228.77 million |
| 03/09/2022 | $21.36 | $21.71
+1.64% | $21.80 | $21.35 | 5,314 shs | $232.73 million |
| 03/08/2022 | $21.54 | $21.36
-0.84% | $21.63 | $21.01 | 3,604 shs | $228.98 million |
| 03/07/2022 | $22.25 | $21.54
-3.19% | $22.29 | $21.30 | 4,654 shs | $230.80 million |
| 03/04/2022 | $22.30 | $22.25
-0.22% | $22.25 | $21.85 | 2,439 shs | $238.41 million |
| 03/03/2022 | $21.86 | $22.30
+2.01% | $22.30 | $21.87 | 4,855 shs | $238.94 million |
| 03/02/2022 | $21.73 | $21.86
+0.62% | $22.30 | $21.68 | 20,830 shs | $234.23 million |
| 03/01/2022 | $21.16 | $21.73
+2.67% | $21.80 | $21.20 | 14,713 shs | $232.78 million |
| 02/28/2022 | $21.53 | $21.16
-1.72% | $21.50 | $20.93 | 4,832 shs | $226.73 million |
| 02/25/2022 | $21.33 | $21.53
+0.94% | $21.53 | $21.15 | 1,737 shs | $230.69 million |
| 02/24/2022 | $21.24 | $21.33
+0.42% | $21.33 | $20.75 | 9,450 shs | $228.55 million |
| 02/23/2022 | $21.24 | $21.24 | $21.25 | $20.85 | 5,323 shs | $227.59 million |
| 02/22/2022 | $20.87 | $21.24
+1.77% | $21.43 | $20.42 | 10,679 shs | $227.59 million |
| 02/21/2022 | $20.87 | $20.87 | $21.00 | $20.80 | 2,355 shs | $223.62 million |
| 02/18/2022 | $21.00 | $20.87
-0.62% | $21.00 | $20.80 | 2,355 shs | $223.62 million |
