First Guaranty Bancshares, Inc. - Common Stock (FGBI)
5.3700
-0.0300 (-0.56%)
NASDAQ · Last Trade: Jan 1st, 1:42 PM EST
Historical Prices For First Guaranty Bancshares, Inc. - Common Stock (FGBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 5.41 | 5.44 | 5.31 | 5.37 | 11,112 | 5.37 |
| 12/30/2025 | 5.17 | 5.49 | 5.14 | 5.40 | 38,404 | 5.40 |
| 12/29/2025 | 5.01 | 5.20 | 5.00 | 5.19 | 34,674 | 5.19 |
| 12/26/2025 | 5.00 | 5.03 | 4.95 | 5.03 | 5,937 | 5.03 |
| 12/24/2025 | 5.01 | 5.02 | 4.98 | 5.00 | 9,537 | 4.99 |
| 12/23/2025 | 5.09 | 5.09 | 5.00 | 5.04 | 32,162 | 5.03 |
| 12/22/2025 | 5.10 | 5.12 | 5.02 | 5.10 | 10,468 | 5.09 |
| 12/19/2025 | 5.24 | 5.24 | 5.05 | 5.06 | 11,555 | 5.05 |
| 12/18/2025 | 5.06 | 5.18 | 5.05 | 5.13 | 13,037 | 5.12 |
| 12/17/2025 | 5.00 | 5.12 | 5.00 | 5.07 | 13,517 | 5.06 |
| 12/16/2025 | 4.90 | 5.25 | 4.90 | 5.03 | 47,538 | 5.02 |
| 12/15/2025 | 4.76 | 4.90 | 4.72 | 4.89 | 16,861 | 4.88 |
| 12/12/2025 | 4.77 | 4.93 | 4.75 | 4.77 | 14,892 | 4.76 |
| 12/11/2025 | 4.50 | 4.72 | 4.50 | 4.70 | 28,156 | 4.69 |
| 12/10/2025 | 4.56 | 4.65 | 4.46 | 4.49 | 38,910 | 4.48 |
| 12/09/2025 | 4.82 | 4.85 | 4.57 | 4.60 | 31,314 | 4.59 |
| 12/08/2025 | 4.59 | 4.82 | 4.48 | 4.80 | 39,254 | 4.79 |
| 12/05/2025 | 4.80 | 4.80 | 4.31 | 4.41 | 27,573 | 4.40 |
| 12/04/2025 | 5.08 | 5.08 | 4.75 | 4.80 | 29,436 | 4.79 |
| 12/03/2025 | 5.08 | 5.08 | 4.96 | 5.08 | 3,114 | 5.07 |
| 12/02/2025 | 4.95 | 5.07 | 4.91 | 4.97 | 31,515 | 4.96 |
| 12/01/2025 | 4.79 | 5.17 | 4.79 | 5.04 | 14,073 | 5.03 |
| 11/28/2025 | 4.87 | 4.88 | 4.67 | 4.79 | 17,530 | 4.78 |
| 11/26/2025 | 4.91 | 4.94 | 4.80 | 4.80 | 38,024 | 4.79 |
| 11/25/2025 | 4.95 | 4.95 | 4.80 | 4.94 | 37,101 | 4.93 |
| 11/24/2025 | 5.06 | 5.20 | 4.96 | 4.97 | 6,672 | 4.97 |
| 11/21/2025 | 4.86 | 5.25 | 4.84 | 5.10 | 29,401 | 5.09 |
| 11/20/2025 | 5.36 | 5.38 | 4.76 | 4.84 | 65,949 | 4.83 |
| 11/19/2025 | 5.20 | 5.20 | 4.75 | 4.87 | 43,707 | 4.86 |
| 11/18/2025 | 5.20 | 5.44 | 5.19 | 5.24 | 8,831 | 5.23 |
| 11/17/2025 | 5.88 | 5.88 | 5.10 | 5.12 | 35,523 | 5.10 |
| 11/14/2025 | 6.09 | 6.09 | 5.72 | 5.72 | 9,570 | 5.71 |
| 11/13/2025 | 6.28 | 6.30 | 6.05 | 6.14 | 18,912 | 6.13 |
| 11/12/2025 | 6.09 | 6.36 | 6.03 | 6.24 | 10,669 | 6.23 |
| 11/11/2025 | 5.89 | 6.09 | 5.83 | 6.09 | 13,251 | 6.08 |
| 11/10/2025 | 6.00 | 6.55 | 5.90 | 5.92 | 42,279 | 5.91 |
| 11/07/2025 | 5.70 | 5.86 | 5.64 | 5.79 | 4,864 | 5.77 |
| 11/06/2025 | 5.77 | 6.09 | 5.63 | 5.70 | 16,230 | 5.69 |
| 11/05/2025 | 5.79 | 5.80 | 5.70 | 5.77 | 29,269 | 5.76 |
| 11/04/2025 | 6.15 | 6.46 | 5.81 | 5.81 | 15,622 | 5.80 |
| 11/03/2025 | 6.70 | 7.00 | 6.15 | 6.21 | 13,801 | 6.20 |
| 10/31/2025 | 6.66 | 7.04 | 6.36 | 6.56 | 12,863 | 6.55 |
| 10/30/2025 | 8.11 | 8.11 | 6.64 | 6.64 | 53,509 | 6.63 |
| 10/29/2025 | 8.10 | 8.10 | 8.05 | 8.05 | 4,665 | 8.03 |
| 10/28/2025 | 8.00 | 8.13 | 8.00 | 8.07 | 2,114 | 8.06 |
| 10/27/2025 | 7.94 | 8.24 | 7.94 | 8.19 | 15,632 | 8.17 |
| 10/24/2025 | 8.01 | 8.01 | 7.95 | 7.98 | 7,024 | 7.96 |
| 10/23/2025 | 8.07 | 8.08 | 7.88 | 7.92 | 15,312 | 7.90 |
| 10/22/2025 | 8.20 | 8.20 | 8.00 | 8.00 | 18,784 | 7.98 |
| 10/21/2025 | 7.93 | 8.23 | 7.93 | 8.23 | 10,411 | 8.21 |
| 10/20/2025 | 7.76 | 8.05 | 7.74 | 8.03 | 4,714 | 8.01 |
| 10/17/2025 | 7.88 | 7.88 | 7.75 | 7.78 | 17,698 | 7.76 |
| 10/16/2025 | 8.40 | 8.40 | 7.88 | 7.88 | 13,927 | 7.86 |
| 10/15/2025 | 8.60 | 8.60 | 8.42 | 8.42 | 10,174 | 8.40 |
| 10/14/2025 | 8.62 | 8.70 | 8.53 | 8.70 | 4,122 | 8.68 |
| 10/13/2025 | 8.79 | 8.96 | 8.40 | 8.58 | 11,329 | 8.56 |
| 10/10/2025 | 9.29 | 9.29 | 8.90 | 8.90 | 11,712 | 8.88 |
| 10/09/2025 | 9.11 | 9.36 | 8.95 | 9.32 | 5,059 | 9.30 |
| 10/08/2025 | 8.99 | 9.29 | 8.91 | 9.04 | 17,118 | 9.02 |
| 10/07/2025 | 8.87 | 9.00 | 8.87 | 8.92 | 11,072 | 8.90 |
| 10/06/2025 | 8.75 | 8.98 | 8.68 | 8.96 | 15,831 | 8.94 |
| 10/03/2025 | 8.24 | 8.87 | 8.24 | 8.82 | 47,065 | 8.80 |
| 10/02/2025 | 8.00 | 8.00 | 7.85 | 7.86 | 14,456 | 7.84 |
| 10/01/2025 | 8.02 | 8.02 | 7.94 | 8.01 | 5,088 | 7.99 |