First Guaranty Bancshares, Inc. (FGBI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 9.00 | 9.06 | 8.88 | 8.96 | 8.96 | 3,400 |
| 03 July 2024 | 8.96 | 9.02 | 8.81 | 8.96 | 8.96 | 25,700 |
| 02 July 2024 | 9.01 | 9.17 | 9.00 | 9.00 | 9.00 | 5,500 |
| 01 July 2024 | 9.24 | 9.24 | 8.96 | 9.17 | 9.17 | 6,600 |
| 28 June 2024 | 9.24 | 9.28 | 8.96 | 9.00 | 9.00 | 11,400 |
| 27 June 2024 | 8.94 | 9.15 | 8.70 | 9.11 | 9.11 | 10,700 |
| 26 June 2024 | 8.59 | 8.82 | 8.39 | 8.66 | 8.66 | 11,600 |
| 25 June 2024 | 8.86 | 8.86 | 8.45 | 8.72 | 8.72 | 32,300 |
| 25 June 2024 | 0.16 Dividend | |||||
| 24 June 2024 | 9.00 | 9.25 | 8.76 | 8.94 | 8.78 | 34,000 |
| 21 June 2024 | 9.31 | 9.43 | 8.78 | 8.96 | 8.80 | 53,100 |
| 20 June 2024 | 9.26 | 9.49 | 9.26 | 9.49 | 9.32 | 6,500 |
| 18 June 2024 | 9.36 | 9.71 | 9.25 | 9.25 | 9.08 | 11,400 |
| 17 June 2024 | 9.51 | 9.60 | 9.36 | 9.36 | 9.19 | 2,700 |
| 14 June 2024 | 9.50 | 9.72 | 9.38 | 9.40 | 9.23 | 7,600 |
| 13 June 2024 | 9.59 | 9.60 | 9.40 | 9.60 | 9.43 | 3,800 |
| 12 June 2024 | 10.17 | 10.20 | 9.42 | 9.59 | 9.42 | 19,300 |
| 11 June 2024 | 10.35 | 10.39 | 10.15 | 10.23 | 10.05 | 3,800 |
| 10 June 2024 | 10.34 | 10.50 | 10.15 | 10.32 | 10.14 | 6,900 |
| 07 June 2024 | 10.28 | 10.72 | 10.28 | 10.40 | 10.21 | 46,300 |
| 06 June 2024 | 10.28 | 10.45 | 10.10 | 10.45 | 10.26 | 3,100 |
| 05 June 2024 | 10.29 | 10.34 | 10.29 | 10.34 | 10.15 | 1,700 |
| 04 June 2024 | 10.28 | 10.39 | 10.28 | 10.36 | 10.17 | 2,600 |
| 03 June 2024 | 10.17 | 10.57 | 10.05 | 10.48 | 10.29 | 14,200 |
| 31 May 2024 | 10.42 | 10.59 | 10.23 | 10.23 | 10.05 | 2,800 |
| 30 May 2024 | 10.38 | 10.64 | 10.17 | 10.40 | 10.21 | 6,700 |
| 29 May 2024 | 10.18 | 10.46 | 10.18 | 10.37 | 10.18 | 111,200 |
| 28 May 2024 | 10.92 | 10.92 | 10.16 | 10.53 | 10.34 | 33,500 |
| 24 May 2024 | 10.45 | 11.14 | 10.45 | 11.05 | 10.85 | 8,100 |
| 23 May 2024 | 11.23 | 11.40 | 10.44 | 10.79 | 10.60 | 20,500 |
| 22 May 2024 | 12.00 | 12.03 | 11.00 | 11.20 | 11.00 | 22,400 |
| 21 May 2024 | 11.56 | 12.13 | 11.31 | 11.99 | 11.78 | 9,200 |
| 20 May 2024 | 11.57 | 11.88 | 11.42 | 11.79 | 11.58 | 2,600 |
| 17 May 2024 | 11.39 | 11.60 | 11.39 | 11.50 | 11.29 | 3,200 |
| 16 May 2024 | 11.29 | 11.60 | 11.29 | 11.50 | 11.29 | 2,700 |
| 15 May 2024 | 11.23 | 11.84 | 11.20 | 11.50 | 11.29 | 13,400 |
| 14 May 2024 | 11.26 | 11.73 | 11.10 | 11.34 | 11.14 | 6,400 |
| 13 May 2024 | 11.01 | 11.34 | 11.01 | 11.34 | 11.14 | 3,000 |
| 10 May 2024 | 10.93 | 11.15 | 10.74 | 10.94 | 10.74 | 18,500 |
| 09 May 2024 | 11.04 | 11.05 | 10.86 | 10.93 | 10.73 | 2,900 |
| 08 May 2024 | 11.03 | 11.25 | 11.01 | 11.01 | 10.81 | 2,000 |
| 07 May 2024 | 11.35 | 11.35 | 11.10 | 11.10 | 10.90 | 3,600 |
| 06 May 2024 | 11.25 | 11.40 | 11.17 | 11.35 | 11.15 | 5,300 |
| 03 May 2024 | 11.14 | 11.37 | 10.71 | 11.37 | 11.17 | 4,300 |
| 02 May 2024 | 11.02 | 11.15 | 10.62 | 11.00 | 10.80 | 6,100 |
| 01 May 2024 | 11.00 | 11.00 | 10.50 | 10.86 | 10.67 | 18,200 |
| 30 Apr 2024 | 9.95 | 11.24 | 9.95 | 11.23 | 11.03 | 153,700 |
| 29 Apr 2024 | 10.41 | 11.18 | 9.78 | 10.15 | 9.97 | 56,000 |
| 26 Apr 2024 | 10.21 | 10.38 | 9.81 | 10.38 | 10.19 | 10,300 |
| 25 Apr 2024 | 9.74 | 9.98 | 9.63 | 9.98 | 9.80 | 5,300 |
| 24 Apr 2024 | 10.01 | 10.02 | 9.84 | 9.98 | 9.80 | 3,900 |
| 23 Apr 2024 | 10.00 | 10.27 | 9.87 | 10.05 | 9.87 | 7,800 |
| 22 Apr 2024 | 10.00 | 10.19 | 10.00 | 10.02 | 9.84 | 4,200 |
| 19 Apr 2024 | 9.55 | 10.30 | 9.55 | 10.30 | 10.12 | 6,900 |
| 18 Apr 2024 | 9.67 | 10.11 | 9.51 | 9.70 | 9.53 | 7,500 |
| 17 Apr 2024 | 9.90 | 10.76 | 9.71 | 9.75 | 9.58 | 8,300 |
| 16 Apr 2024 | 9.49 | 10.00 | 9.49 | 9.90 | 9.72 | 1,400 |
| 15 Apr 2024 | 9.59 | 10.30 | 9.59 | 10.10 | 9.92 | 3,400 |
| 12 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.09 | 9.91 | 2,500 |
| 11 Apr 2024 | 9.90 | 10.64 | 9.90 | 10.06 | 9.88 | 12,900 |
| 10 Apr 2024 | 10.00 | 10.05 | 9.76 | 9.76 | 9.59 | 2,000 |
| 09 Apr 2024 | 10.04 | 10.26 | 10.04 | 10.26 | 10.08 | 2,600 |
| 08 Apr 2024 | 10.01 | 10.46 | 9.87 | 9.96 | 9.78 | 5,800 |
| 05 Apr 2024 | 10.11 | 10.11 | 9.78 | 9.78 | 9.60 | 2,800 |
| 04 Apr 2024 | 10.25 | 10.27 | 10.05 | 10.05 | 9.87 | 4,200 |
| 03 Apr 2024 | 10.12 | 10.12 | 10.05 | 10.05 | 9.87 | 1,600 |
| 02 Apr 2024 | 10.30 | 10.47 | 10.15 | 10.17 | 9.99 | 5,800 |
| 01 Apr 2024 | 10.15 | 10.40 | 10.15 | 10.24 | 10.06 | 16,100 |
| 28 Mar 2024 | 10.17 | 10.49 | 10.15 | 10.15 | 9.97 | 4,500 |
| 27 Mar 2024 | 10.46 | 10.50 | 10.11 | 10.11 | 9.93 | 3,700 |
| 26 Mar 2024 | 10.25 | 10.25 | 10.07 | 10.12 | 9.94 | 3,200 |
| 25 Mar 2024 | 10.48 | 10.49 | 10.17 | 10.18 | 10.00 | 3,500 |
| 22 Mar 2024 | 10.37 | 10.41 | 10.22 | 10.38 | 10.19 | 1,900 |
| 21 Mar 2024 | 10.05 | 10.90 | 10.05 | 10.19 | 10.01 | 7,000 |
| 21 Mar 2024 | 0.16 Dividend | |||||
| 20 Mar 2024 | 10.57 | 10.60 | 10.30 | 10.30 | 9.96 | 6,300 |
| 19 Mar 2024 | 11.00 | 11.11 | 10.40 | 10.40 | 10.06 | 7,000 |
| 18 Mar 2024 | 11.01 | 11.26 | 10.80 | 10.80 | 10.44 | 13,600 |
| 15 Mar 2024 | 10.94 | 11.01 | 10.65 | 10.76 | 10.40 | 22,600 |
| 14 Mar 2024 | 11.04 | 11.29 | 10.65 | 10.65 | 10.30 | 5,600 |
| 13 Mar 2024 | 10.90 | 11.20 | 10.90 | 11.04 | 10.67 | 4,000 |
| 12 Mar 2024 | 11.24 | 11.50 | 11.00 | 11.00 | 10.64 | 8,500 |
| 11 Mar 2024 | 11.06 | 11.06 | 11.02 | 11.02 | 10.65 | 3,500 |
| 08 Mar 2024 | 11.30 | 11.61 | 10.94 | 11.25 | 10.88 | 9,200 |
| 07 Mar 2024 | 11.29 | 11.44 | 10.82 | 11.44 | 11.06 | 8,600 |
| 06 Mar 2024 | 10.90 | 11.29 | 10.90 | 11.19 | 10.82 | 3,400 |
| 05 Mar 2024 | 12.04 | 12.24 | 10.78 | 11.12 | 10.75 | 18,800 |
| 04 Mar 2024 | 11.49 | 12.02 | 11.49 | 12.02 | 11.62 | 8,400 |
| 01 Mar 2024 | 11.35 | 11.49 | 11.35 | 11.44 | 11.06 | 2,200 |
| 29 Feb 2024 | 11.26 | 11.44 | 11.21 | 11.44 | 11.06 | 3,100 |
| 28 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.88 | 700 |
| 27 Feb 2024 | 11.14 | 11.39 | 10.80 | 11.15 | 10.78 | 5,900 |
| 26 Feb 2024 | 10.81 | 11.38 | 10.81 | 11.27 | 10.90 | 4,700 |
| 23 Feb 2024 | 11.11 | 11.40 | 10.72 | 10.94 | 10.58 | 7,700 |
| 22 Feb 2024 | 11.24 | 11.30 | 10.89 | 10.89 | 10.53 | 4,400 |
| 21 Feb 2024 | 11.21 | 11.35 | 11.13 | 11.13 | 10.76 | 4,100 |
| 20 Feb 2024 | 11.08 | 11.51 | 11.00 | 11.21 | 10.84 | 3,400 |
| 16 Feb 2024 | 11.34 | 11.35 | 10.77 | 11.28 | 10.91 | 4,800 |
| 15 Feb 2024 | 11.25 | 11.44 | 11.25 | 11.38 | 11.00 | 2,400 |
| 14 Feb 2024 | 10.89 | 11.12 | 10.62 | 11.12 | 10.75 | 16,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.