First Guaranty Bancshares, Inc. - Common Stock (FGBI)
7.6300
-0.0700 (-0.91%)
NASDAQ · Last Trade: Apr 7th, 4:24 PM EDT
Historical Prices For First Guaranty Bancshares, Inc. - Common Stock (FGBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 7.88 | 8.19 | 7.46 | 7.71 | 11,186 | 7.71 |
| 4/03/2025 | 7.61 | 8.24 | 7.61 | 7.88 | 41,534 | 7.88 |
| 4/02/2025 | 7.80 | 7.90 | 7.73 | 7.73 | 10,391 | 7.73 |
| 4/01/2025 | 7.78 | 7.81 | 7.66 | 7.71 | 6,382 | 7.71 |
| 3/31/2025 | 7.39 | 7.71 | 7.39 | 7.70 | 6,609 | 7.70 |
| 3/28/2025 | 7.55 | 7.55 | 7.47 | 7.55 | 6,917 | 7.55 |
| 3/27/2025 | 7.78 | 8.01 | 7.61 | 7.75 | 3,542 | 7.75 |
| 3/26/2025 | 7.73 | 7.79 | 7.61 | 7.66 | 9,551 | 7.65 |
| 3/25/2025 | 7.80 | 8.13 | 7.74 | 7.76 | 2,633 | 7.75 |
| 3/24/2025 | 8.24 | 8.24 | 7.88 | 7.90 | 14,583 | 7.89 |
| 3/21/2025 | 8.42 | 8.54 | 8.24 | 8.24 | 22,007 | 8.23 |
| 3/20/2025 | 7.30 | 8.53 | 7.30 | 8.53 | 15,650 | 8.52 |
| 3/19/2025 | 6.91 | 7.14 | 6.88 | 7.06 | 40,195 | 7.05 |
| 3/18/2025 | 6.87 | 6.96 | 6.87 | 6.89 | 9,672 | 6.88 |
| 3/17/2025 | 6.75 | 6.93 | 6.75 | 6.86 | 6,467 | 6.85 |
| 3/14/2025 | 6.71 | 6.83 | 6.71 | 6.83 | 10,438 | 6.82 |
| 3/13/2025 | 6.85 | 7.19 | 6.55 | 6.70 | 16,693 | 6.69 |
| 3/12/2025 | 7.00 | 7.27 | 6.60 | 6.79 | 16,489 | 6.78 |
| 3/11/2025 | 7.29 | 7.29 | 6.75 | 6.88 | 22,488 | 6.87 |
| 3/10/2025 | 7.42 | 7.91 | 6.98 | 7.10 | 18,241 | 7.09 |
| 3/07/2025 | 7.46 | 7.61 | 7.36 | 7.42 | 9,410 | 7.41 |
| 3/06/2025 | 7.50 | 8.37 | 7.43 | 7.46 | 20,347 | 7.45 |
| 3/05/2025 | 8.23 | 8.23 | 7.50 | 7.54 | 14,072 | 7.53 |
| 3/04/2025 | 8.40 | 8.41 | 8.03 | 8.03 | 20,574 | 8.02 |
| 3/03/2025 | 8.50 | 8.77 | 8.23 | 8.23 | 26,962 | 8.22 |
| 2/28/2025 | 8.70 | 8.70 | 8.44 | 8.54 | 10,611 | 8.53 |
| 2/27/2025 | 8.70 | 8.70 | 8.50 | 8.61 | 3,210 | 8.60 |
| 2/26/2025 | 8.53 | 8.74 | 8.35 | 8.74 | 17,729 | 8.73 |
| 2/25/2025 | 8.22 | 8.53 | 8.19 | 8.52 | 14,436 | 8.51 |
| 2/24/2025 | 8.96 | 9.07 | 8.24 | 8.25 | 18,668 | 8.24 |
| 2/21/2025 | 9.39 | 9.47 | 8.47 | 8.77 | 39,594 | 8.76 |
| 2/20/2025 | 9.55 | 9.55 | 9.39 | 9.39 | 5,749 | 9.38 |
| 2/19/2025 | 9.87 | 9.87 | 9.28 | 9.65 | 17,708 | 9.64 |
| 2/18/2025 | 10.10 | 10.21 | 9.85 | 9.87 | 8,421 | 9.86 |
| 2/14/2025 | 10.13 | 10.19 | 10.12 | 10.19 | 2,665 | 10.18 |
| 2/13/2025 | 10.23 | 10.31 | 10.10 | 10.10 | 5,073 | 10.09 |
| 2/12/2025 | 10.21 | 10.21 | 10.10 | 10.11 | 2,643 | 10.10 |
| 2/11/2025 | 10.10 | 10.24 | 10.10 | 10.19 | 6,225 | 10.18 |
| 2/10/2025 | 10.32 | 10.32 | 10.01 | 10.08 | 5,818 | 10.07 |
| 2/07/2025 | 10.31 | 10.43 | 10.30 | 10.35 | 8,418 | 10.34 |
| 2/06/2025 | 10.29 | 10.53 | 10.25 | 10.40 | 5,126 | 10.39 |
| 2/05/2025 | 10.38 | 10.51 | 10.30 | 10.49 | 17,510 | 10.48 |
| 2/04/2025 | 10.30 | 10.38 | 10.30 | 10.38 | 4,371 | 10.37 |
| 2/03/2025 | 10.15 | 10.30 | 10.01 | 10.30 | 21,365 | 10.29 |
| 1/31/2025 | 10.25 | 10.28 | 10.20 | 10.28 | 10,405 | 10.27 |
| 1/30/2025 | 10.55 | 10.55 | 10.14 | 10.35 | 5,872 | 10.34 |
| 1/29/2025 | 10.25 | 10.53 | 10.25 | 10.50 | 6,321 | 10.49 |
| 1/28/2025 | 10.41 | 10.50 | 10.37 | 10.46 | 7,151 | 10.45 |
| 1/27/2025 | 10.15 | 10.60 | 10.15 | 10.45 | 16,441 | 10.44 |
| 1/24/2025 | 10.50 | 10.60 | 10.30 | 10.50 | 13,079 | 10.49 |
| 1/23/2025 | 10.49 | 10.55 | 10.37 | 10.44 | 6,489 | 10.43 |
| 1/22/2025 | 10.15 | 10.55 | 10.15 | 10.47 | 16,661 | 10.46 |
| 1/21/2025 | 10.82 | 10.82 | 10.21 | 10.21 | 22,185 | 10.20 |
| 1/17/2025 | 10.50 | 10.85 | 10.25 | 10.82 | 5,316 | 10.81 |
| 1/16/2025 | 10.28 | 10.68 | 10.28 | 10.59 | 3,993 | 10.58 |
| 1/15/2025 | 10.21 | 10.65 | 10.21 | 10.44 | 9,114 | 10.43 |
| 1/14/2025 | 10.23 | 10.41 | 10.23 | 10.23 | 6,700 | 10.22 |
| 1/13/2025 | 10.39 | 10.72 | 10.32 | 10.32 | 9,273 | 10.31 |
| 1/10/2025 | 10.65 | 10.70 | 10.38 | 10.47 | 26,337 | 10.46 |
| 1/08/2025 | 10.75 | 10.75 | 10.66 | 10.73 | 2,495 | 10.72 |
| 1/07/2025 | 10.89 | 10.89 | 10.69 | 10.69 | 10,163 | 10.68 |