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) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability First Guaranty Bancshares Stock Price Performance5 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 Email Address Ad Gold Safe ExchangeThe “Perfect Storm” for GoldGold 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 FGBI Chart by TradingView First Guaranty Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/16/2024$10.04$9.94-1.00%$10.14$9.491,436 shs$124.35 million04/15/2024$10.09$10.04-0.50%$10.30$9.593,434 shs$125.55 million04/12/2024$10.06$10.09+0.30%$10.11$10.002,526 shs$126.23 million04/11/2024$9.76$10.06+3.07%$10.64$9.9012,884 shs$125.80 million04/10/2024$10.26$9.76-4.89%$10.05$9.762,031 shs$122.05 million04/09/2024$9.96$10.26+3.03%$10.26$10.042,603 shs$128.37 million Get the Latest News and Ratings for FGBI and Related StocksEnter 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$9.875,774 shs$124.60 million04/05/2024$10.05$9.78-2.69%$10.11$9.782,804 shs$122.35 million04/04/2024$10.05$10.05$10.27$10.054,164 shs$125.73 million04/03/2024$10.17$10.05-1.18%$10.12$10.051,648 shs$125.73 million04/02/2024$10.24$10.17-0.68%$10.47$10.155,785 shs$127.23 million04/01/2024$10.15$10.24+0.89%$10.40$10.1516,137 shs$128.10 million03/29/2024$10.15$10.15$10.49$10.154,477 shs$126.98 million03/28/2024$10.11$10.15+0.40%$10.49$10.154,477 shs$126.98 million03/27/2024$10.12$10.11-0.10%$10.50$10.113,660 shs$126.48 million03/26/2024$10.18$10.12-0.59%$10.29$10.073,199 shs$126.60 million03/25/2024$10.38$10.18-1.93%$10.50$10.173,502 shs$127.35 million03/22/2024$10.19$10.38+1.86%$10.38$10.221,904 shs$129.85 million03/21/2024$10.30$10.19-1.07%$10.90$10.056,988 shs$127.48 million03/20/2024$10.40$10.30-0.96%$10.61$10.306,315 shs$128.85 million03/19/2024$10.80$10.40-3.70%$11.11$10.406,979 shs$118.87 million03/18/2024$10.76$10.80+0.37%$11.26$10.8013,583 shs$123.44 million03/15/2024$10.65$10.76+1.03%$11.01$10.6622,648 shs$122.99 million03/14/2024$11.04$10.65-3.53%$11.29$10.655,562 shs$121.73 million03/13/2024$11.00$11.04+0.36%$11.20$10.903,998 shs$126.19 million03/12/2024$11.02$11.00-0.18%$11.30$11.008,470 shs$125.73 million03/11/2024$11.25$11.02-2.04%$11.18$11.023,529 shs$125.96 million03/08/2024$11.44$11.25-1.66%$11.61$10.949,163 shs$128.59 million03/07/2024$11.19$11.44+2.23%$11.44$10.928,558 shs$130.76 million03/06/2024$11.12$11.19+0.63%$11.29$10.903,377 shs$127.90 million03/05/2024$12.02$11.12-7.49%$12.24$10.7818,288 shs$127.10 million03/04/2024$11.44$12.02+5.07%$12.02$11.538,360 shs$137.39 million03/01/2024$11.44$11.44$11.49$11.352,237 shs$130.76 million02/29/2024$11.18$11.44+2.33%$11.44$11.213,075 shs$130.76 million02/28/2024$11.15$11.18+0.27%$11.26$11.18717 shs$127.79 million02/27/2024$11.27$11.15-1.06%$11.39$10.805,891 shs$127.44 million02/26/2024$10.94$11.27+3.02%$11.38$10.814,691 shs$128.83 million02/23/2024$10.89$10.94+0.46%$11.40$10.727,712 shs$125.04 million02/22/2024$11.13$10.89-2.16%$11.30$10.894,410 shs$124.47 million02/21/2024$11.21$11.13-0.71%$11.35$11.134,094 shs$127.22 millionThe “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$11.003,390 shs$128.13 million02/19/2024$11.28$11.28$11.35$10.774,800 shs$128.93 million02/16/2024$11.38$11.28-0.88%$11.35$10.774,824 shs$128.93 million02/15/2024$11.12$11.38+2.34%$11.44$11.062,444 shs$130.07 million02/14/2024$10.81$11.12+2.87%$11.12$10.6216,546 shs$127.10 million02/13/2024$11.31$10.81-4.42%$11.33$10.617,360 shs$123.56 million02/12/2024$11.31$11.31$11.46$11.157,181 shs$129.27 million02/09/2024$11.13$11.31+1.62%$11.39$11.013,350 shs$129.27 million02/08/2024$11.41$11.13-2.45%$11.50$11.0112,678 shs$127.22 million02/07/2024$12.01$11.41-5.00%$12.11$11.3514,753 shs$130.42 million02/06/2024$12.40$12.01-3.15%$13.02$11.9911,002 shs$137.27 million02/05/2024$12.49$12.40-0.72%$12.47$12.203,069 shs$141.73 million02/02/2024$12.68$12.49-1.50%$12.51$12.0513,607 shs$142.77 million02/01/2024$12.27$12.68+3.34%$12.74$11.9513,347 shs$144.93 million01/31/2024$12.75$12.27-3.76%$13.32$12.217,214 shs$140.25 million01/30/2024$13.01$12.75-2.00%$13.28$12.752,650 shs$145.73 million01/29/2024$12.80$13.01+1.64%$13.01$12.4812,314 shs$148.70 million01/26/2024$12.65$12.80+1.19%$13.19$12.458,917 shs$146.30 million01/25/2024$11.87$12.65+6.57%$12.65$11.813,610 shs$144.59 million01/24/2024$11.66$11.87+1.80%$11.87$11.486,319 shs$135.67 million01/23/2024$11.85$11.66-1.60%$11.91$11.664,949 shs$133.27 million01/22/2024$11.97$11.85-1.00%$11.85$11.673,158 shs$135.45 million01/19/2024$11.85$11.97+1.01%$11.97$11.83865 shs$136.82 million01/18/2024$11.92$11.85-0.59%$11.93$11.851,471 shs$135.46 million01/17/2024$11.60$11.92+2.76%$11.98$11.514,253 shs$136.25 million01/16/2024$11.60$11.60$11.93$11.5116,870 shs$132.59 million Related Companies: Citizens Community Bancorp Stock Chart BV Financial Stock Chart First Savings Financial Group Stock Chart Finward Bancorp Stock Chart Sound Financial Bancorp Stock Chart Western New England Bancorp Stock Chart Riverview Bancorp Stock Chart First Capital Stock Chart Provident Financial Stock Chart HMN Financial Stock Chart Receive FGBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Guaranty Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FGBI) was last updated on 4/17/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsThe “Perfect Storm” for GoldGold Safe ExchangeThe "Smart Money" Is Ready for May 1st Are You?Stansberry ResearchOptions trading has suddenly become more reliable.Eagle PublishingTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsThe #1 Crypto for 2024InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Guaranty Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.