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

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free FGBI Stock Alerts

$9.75

-0.15 (-1.52%)

(As of 04/17/2024 ET)

Compare

First Guaranty Bancshares Stock Price Performance

5 Day Performance: -1.39%
1 Month Performance: -7.53%
3 Month Performance: -16.53%
6 Month Performance: -5.69%
Year-To-Date Performance: -10.52%
1 Year Performance: -29.88%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

FGBI Stock Chart for Wednesday, April, 17, 2024

First Guaranty Bancshares Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/16/2024	$10.04	$9.94 -1.00%	$10.14	$9.49	1,436 shs	$124.35 million
04/15/2024	$10.09	$10.04 -0.50%	$10.30	$9.59	3,434 shs	$125.55 million
04/12/2024	$10.06	$10.09 +0.30%	$10.11	$10.00	2,526 shs	$126.23 million
04/11/2024	$9.76	$10.06 +3.07%	$10.64	$9.90	12,884 shs	$125.80 million
04/10/2024	$10.26	$9.76 -4.89%	$10.05	$9.76	2,031 shs	$122.05 million
04/09/2024	$9.96	$10.26 +3.03%	$10.26	$10.04	2,603 shs	$128.37 million
Get the Latest News and Ratings for FGBI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for First Guaranty Bancshares and its competitors with MarketBeat's FREE daily newsletter.
04/08/2024	$9.78	$9.96 +1.84%	$10.46	$9.87	5,774 shs	$124.60 million
04/05/2024	$10.05	$9.78 -2.69%	$10.11	$9.78	2,804 shs	$122.35 million
04/04/2024	$10.05	$10.05	$10.27	$10.05	4,164 shs	$125.73 million
04/03/2024	$10.17	$10.05 -1.18%	$10.12	$10.05	1,648 shs	$125.73 million
04/02/2024	$10.24	$10.17 -0.68%	$10.47	$10.15	5,785 shs	$127.23 million
04/01/2024	$10.15	$10.24 +0.89%	$10.40	$10.15	16,137 shs	$128.10 million
03/29/2024	$10.15	$10.15	$10.49	$10.15	4,477 shs	$126.98 million
03/28/2024	$10.11	$10.15 +0.40%	$10.49	$10.15	4,477 shs	$126.98 million
03/27/2024	$10.12	$10.11 -0.10%	$10.50	$10.11	3,660 shs	$126.48 million
03/26/2024	$10.18	$10.12 -0.59%	$10.29	$10.07	3,199 shs	$126.60 million
03/25/2024	$10.38	$10.18 -1.93%	$10.50	$10.17	3,502 shs	$127.35 million
03/22/2024	$10.19	$10.38 +1.86%	$10.38	$10.22	1,904 shs	$129.85 million
03/21/2024	$10.30	$10.19 -1.07%	$10.90	$10.05	6,988 shs	$127.48 million
03/20/2024	$10.40	$10.30 -0.96%	$10.61	$10.30	6,315 shs	$128.85 million
03/19/2024	$10.80	$10.40 -3.70%	$11.11	$10.40	6,979 shs	$118.87 million
03/18/2024	$10.76	$10.80 +0.37%	$11.26	$10.80	13,583 shs	$123.44 million
03/15/2024	$10.65	$10.76 +1.03%	$11.01	$10.66	22,648 shs	$122.99 million
03/14/2024	$11.04	$10.65 -3.53%	$11.29	$10.65	5,562 shs	$121.73 million
03/13/2024	$11.00	$11.04 +0.36%	$11.20	$10.90	3,998 shs	$126.19 million
03/12/2024	$11.02	$11.00 -0.18%	$11.30	$11.00	8,470 shs	$125.73 million
03/11/2024	$11.25	$11.02 -2.04%	$11.18	$11.02	3,529 shs	$125.96 million
03/08/2024	$11.44	$11.25 -1.66%	$11.61	$10.94	9,163 shs	$128.59 million
03/07/2024	$11.19	$11.44 +2.23%	$11.44	$10.92	8,558 shs	$130.76 million
03/06/2024	$11.12	$11.19 +0.63%	$11.29	$10.90	3,377 shs	$127.90 million
03/05/2024	$12.02	$11.12 -7.49%	$12.24	$10.78	18,288 shs	$127.10 million
03/04/2024	$11.44	$12.02 +5.07%	$12.02	$11.53	8,360 shs	$137.39 million
03/01/2024	$11.44	$11.44	$11.49	$11.35	2,237 shs	$130.76 million
02/29/2024	$11.18	$11.44 +2.33%	$11.44	$11.21	3,075 shs	$130.76 million
02/28/2024	$11.15	$11.18 +0.27%	$11.26	$11.18	717 shs	$127.79 million
02/27/2024	$11.27	$11.15 -1.06%	$11.39	$10.80	5,891 shs	$127.44 million
02/26/2024	$10.94	$11.27 +3.02%	$11.38	$10.81	4,691 shs	$128.83 million
02/23/2024	$10.89	$10.94 +0.46%	$11.40	$10.72	7,712 shs	$125.04 million
02/22/2024	$11.13	$10.89 -2.16%	$11.30	$10.89	4,410 shs	$124.47 million
02/21/2024	$11.21	$11.13 -0.71%	$11.35	$11.13	4,094 shs	$127.22 million
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/20/2024	$11.28	$11.21 -0.62%	$11.51	$11.00	3,390 shs	$128.13 million
02/19/2024	$11.28	$11.28	$11.35	$10.77	4,800 shs	$128.93 million
02/16/2024	$11.38	$11.28 -0.88%	$11.35	$10.77	4,824 shs	$128.93 million
02/15/2024	$11.12	$11.38 +2.34%	$11.44	$11.06	2,444 shs	$130.07 million
02/14/2024	$10.81	$11.12 +2.87%	$11.12	$10.62	16,546 shs	$127.10 million
02/13/2024	$11.31	$10.81 -4.42%	$11.33	$10.61	7,360 shs	$123.56 million
02/12/2024	$11.31	$11.31	$11.46	$11.15	7,181 shs	$129.27 million
02/09/2024	$11.13	$11.31 +1.62%	$11.39	$11.01	3,350 shs	$129.27 million
02/08/2024	$11.41	$11.13 -2.45%	$11.50	$11.01	12,678 shs	$127.22 million
02/07/2024	$12.01	$11.41 -5.00%	$12.11	$11.35	14,753 shs	$130.42 million
02/06/2024	$12.40	$12.01 -3.15%	$13.02	$11.99	11,002 shs	$137.27 million
02/05/2024	$12.49	$12.40 -0.72%	$12.47	$12.20	3,069 shs	$141.73 million
02/02/2024	$12.68	$12.49 -1.50%	$12.51	$12.05	13,607 shs	$142.77 million
02/01/2024	$12.27	$12.68 +3.34%	$12.74	$11.95	13,347 shs	$144.93 million
01/31/2024	$12.75	$12.27 -3.76%	$13.32	$12.21	7,214 shs	$140.25 million
01/30/2024	$13.01	$12.75 -2.00%	$13.28	$12.75	2,650 shs	$145.73 million
01/29/2024	$12.80	$13.01 +1.64%	$13.01	$12.48	12,314 shs	$148.70 million
01/26/2024	$12.65	$12.80 +1.19%	$13.19	$12.45	8,917 shs	$146.30 million
01/25/2024	$11.87	$12.65 +6.57%	$12.65	$11.81	3,610 shs	$144.59 million
01/24/2024	$11.66	$11.87 +1.80%	$11.87	$11.48	6,319 shs	$135.67 million
01/23/2024	$11.85	$11.66 -1.60%	$11.91	$11.66	4,949 shs	$133.27 million
01/22/2024	$11.97	$11.85 -1.00%	$11.85	$11.67	3,158 shs	$135.45 million
01/19/2024	$11.85	$11.97 +1.01%	$11.97	$11.83	865 shs	$136.82 million
01/18/2024	$11.92	$11.85 -0.59%	$11.93	$11.85	1,471 shs	$135.46 million
01/17/2024	$11.60	$11.92 +2.76%	$11.98	$11.51	4,253 shs	$136.25 million
01/16/2024	$11.60	$11.60	$11.93	$11.51	16,870 shs	$132.59 million

Related Companies:

This page (NASDAQ:FGBI) was last updated on 4/17/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

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

First Guaranty Bancshares Stock Price Performance

FGBI Stock Chart for Wednesday, April, 17, 2024

First Guaranty Bancshares Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info