First Guaranty Bancshares, Inc. - Common Stock (FGBI)

8.1900
+0.1000 (1.24%)
NASDAQ · Last Trade: Oct 1st, 11:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Guaranty Bancshares, Inc. - Common Stock (FGBI)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20268.048.267.768.1920,7328.19
9/30/20268.398.408.088.0912,9088.09
9/29/20268.048.408.048.4015,6748.40
9/28/20268.028.137.928.1312,3178.13
9/25/20267.948.187.948.0113,9138.01
9/24/20267.707.997.697.9114,1577.90
9/23/20268.448.577.627.6218,0197.61
9/22/20268.628.718.368.3712,9758.36
9/21/20268.608.608.418.4913,1838.48
9/18/20268.598.888.468.65155,8958.64
9/17/20268.548.858.518.6819,8908.67
9/16/20268.448.578.448.4916,4278.48
9/15/20268.368.438.338.428,6778.41
9/14/20268.108.418.018.3614,6058.35
9/11/20268.268.407.957.9519,9947.94
9/10/20267.858.227.858.2220,6918.21
9/09/20268.118.157.827.8541,8587.84
9/08/20268.758.758.188.1812,4098.17
9/04/20268.418.648.418.546,9778.53
9/03/20268.368.468.278.447,4838.43
9/02/20268.298.478.258.3212,5958.31
9/01/20268.508.508.308.3110,3888.30
8/31/20268.718.718.478.4911,1288.48
8/28/20268.158.878.128.7242,6988.71
8/27/20268.218.258.058.1112,9398.10
8/26/20268.178.438.178.2016,2238.19
8/25/20268.788.787.958.1322,4248.12
8/24/20268.779.018.688.7417,2888.73
8/21/20269.209.208.768.779,4618.76
8/20/20268.969.108.839.1032,1949.09
8/19/20269.089.258.759.1331,7669.12
8/18/20268.299.068.299.0521,9669.04
8/17/20268.328.378.268.2924,7278.28
8/14/20268.348.348.278.315,4218.30
8/13/20268.388.498.268.2932,9598.28
8/12/20268.438.528.238.3916,2708.38
8/11/20268.428.598.428.438,4008.42
8/10/20269.499.508.418.4246,8298.41
8/07/20269.569.609.519.6010,5989.59
8/06/20269.359.579.359.5614,7479.55
8/05/20269.659.659.409.408,3739.39
8/04/20269.779.849.659.6511,1609.64
8/03/20269.729.889.699.7410,6839.73
7/31/20269.569.709.519.5913,4679.58
7/30/20269.389.649.389.5613,1359.55
7/29/20269.649.699.309.3518,2819.34
7/28/20269.369.689.369.6424,9109.63
7/27/20269.429.619.339.3614,2329.35
7/24/20269.199.498.999.2957,1589.28
7/23/20269.219.349.219.267,8979.25
7/22/20269.399.409.219.2916,7979.28
7/21/20269.319.489.259.3912,7909.38
7/20/202610.0010.109.239.3126,2849.30
7/17/202610.1110.279.859.9853,7539.97
7/16/202610.0310.529.9210.2330,39110.22
7/15/20269.9610.209.9310.0142,87410.00
7/14/20269.9010.079.8310.0254,32010.00
7/13/202610.0010.109.889.9251,2389.91
7/10/20269.809.989.559.9435,1819.93
7/09/20269.719.929.639.8425,6059.83
7/08/20269.809.909.689.7637,0659.75
7/07/20269.9410.109.709.8845,2269.87
7/06/202610.1010.109.669.9329,1079.92
7/02/202610.2810.629.8310.0041,1679.99