First Guaranty Bancshares, Inc.FGBINASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.48 | $9.41 | $8.40 | $9.26 | 45,100 |
| 1/30/2026 | $8.45 | $8.47 | $8.30 | $8.43 | 9,011 |
| 1/29/2026 | $8.39 | $8.45 | $8.31 | $8.42 | 9,719 |
| 1/28/2026 | $8.38 | $8.44 | $8.38 | $8.44 | 4,800 |
| 1/27/2026 | $8.18 | $8.39 | $8.18 | $8.39 | 3,400 |
| 1/26/2026 | $8.19 | $8.28 | $8.15 | $8.24 | 7,900 |
| 1/23/2026 | $8.29 | $8.32 | $8.02 | $8.19 | 17,515 |
| 1/22/2026 | $8.20 | $8.37 | $8.11 | $8.31 | 16,034 |
| 1/21/2026 | $8.03 | $8.30 | $8.01 | $8.23 | 7,500 |
| 1/20/2026 | $8.00 | $8.29 | $8.00 | $8.20 | 19,325 |
| 1/16/2026 | $7.91 | $8.13 | $7.85 | $8.04 | 34,500 |
| 1/15/2026 | $7.50 | $7.96 | $7.50 | $7.92 | 22,500 |
| 1/14/2026 | $7.62 | $7.64 | $7.51 | $7.61 | 7,500 |
| 1/13/2026 | $7.60 | $7.75 | $7.51 | $7.62 | 23,500 |
| 1/12/2026 | $7.53 | $7.60 | $7.17 | $7.60 | 27,364 |
| 1/9/2026 | $7.36 | $7.65 | $7.36 | $7.60 | 28,100 |
| 1/8/2026 | $7.43 | $7.44 | $7.11 | $7.40 | 31,200 |
| 1/7/2026 | $7.39 | $7.70 | $7.35 | $7.42 | 48,044 |
| 1/6/2026 | $6.58 | $7.70 | $6.55 | $7.48 | 67,615 |
| 1/5/2026 | $5.60 | $6.51 | $5.60 | $6.44 | 73,886 |
| 1/2/2026 | $5.36 | $5.40 | $5.35 | $5.38 | 4,800 |
| 12/31/2025 | $5.41 | $5.44 | $5.31 | $5.37 | 11,116 |
| 12/30/2025 | $5.17 | $5.49 | $5.14 | $5.40 | 38,404 |
| 12/29/2025 | $5.01 | $5.20 | $5.00 | $5.19 | 34,700 |
| 12/26/2025 | $5.00 | $5.03 | $4.95 | $5.03 | 5,937 |
| 12/24/2025 | $5.01 | $5.02 | $4.98 | $5.00 | 9,537 |
| 12/23/2025 | $5.09 | $5.09 | $5.00 | $5.04 | 32,200 |
| 12/22/2025 | $5.10 | $5.12 | $5.02 | $5.10 | 10,500 |
| 12/19/2025 | $5.24 | $5.24 | $5.05 | $5.06 | 11,600 |
| 12/18/2025 | $5.06 | $5.18 | $5.05 | $5.13 | 13,037 |
| 12/17/2025 | $5.00 | $5.12 | $5.00 | $5.07 | 13,517 |
| 12/16/2025 | $4.90 | $5.25 | $4.90 | $5.03 | 47,538 |
| 12/15/2025 | $4.76 | $4.90 | $4.72 | $4.89 | 16,900 |
| 12/12/2025 | $4.77 | $4.93 | $4.75 | $4.77 | 14,900 |
| 12/11/2025 | $4.50 | $4.72 | $4.50 | $4.70 | 28,200 |
| 12/10/2025 | $4.56 | $4.65 | $4.46 | $4.49 | 38,910 |
| 12/9/2025 | $4.82 | $4.85 | $4.57 | $4.60 | 31,314 |
| 12/8/2025 | $4.59 | $4.82 | $4.48 | $4.80 | 39,300 |
| 12/5/2025 | $4.80 | $4.80 | $4.31 | $4.41 | 27,600 |
| 12/4/2025 | $5.08 | $5.08 | $4.75 | $4.80 | 29,436 |
| 12/3/2025 | $5.08 | $5.08 | $4.96 | $5.08 | 3,114 |
| 12/2/2025 | $4.95 | $5.07 | $4.91 | $4.97 | 31,515 |
| 12/1/2025 | $4.79 | $5.17 | $4.79 | $5.05 | 14,100 |
| 11/28/2025 | $4.87 | $4.88 | $4.68 | $4.79 | 17,530 |
| 11/26/2025 | $4.91 | $4.94 | $4.80 | $4.80 | 38,024 |
| 11/25/2025 | $4.95 | $4.95 | $4.80 | $4.94 | 37,101 |
| 11/24/2025 | $5.06 | $5.20 | $4.96 | $4.97 | 6,700 |
| 11/21/2025 | $4.86 | $5.25 | $4.84 | $5.10 | 29,401 |
| 11/20/2025 | $5.36 | $5.38 | $4.76 | $4.84 | 65,959 |
| 11/19/2025 | $5.20 | $5.20 | $4.75 | $4.87 | 43,707 |
| 11/18/2025 | $5.20 | $5.44 | $5.19 | $5.24 | 8,831 |
| 11/17/2025 | $5.88 | $5.88 | $5.10 | $5.12 | 35,523 |
| 11/14/2025 | $6.09 | $6.09 | $5.72 | $5.72 | 9,600 |
| 11/13/2025 | $6.28 | $6.30 | $6.05 | $6.14 | 18,912 |
| 11/12/2025 | $6.09 | $6.36 | $6.03 | $6.24 | 10,700 |
| 11/11/2025 | $5.89 | $6.09 | $5.83 | $6.09 | 13,300 |
| 11/10/2025 | $6.00 | $6.55 | $5.90 | $5.92 | 42,300 |
| 11/7/2025 | $5.70 | $5.86 | $5.64 | $5.79 | 4,900 |
| 11/6/2025 | $5.77 | $6.09 | $5.64 | $5.70 | 16,230 |
| 11/5/2025 | $5.79 | $5.80 | $5.70 | $5.77 | 29,300 |