Get the Stockscreener App
9.47
7.25%
0.64
Pre-market:
9.40
-0.07
-0.74%
First Guaranty Bancshares Inc Stock (FGBI) Price History
The historical daily chart and data for First Guaranty Bancshares Inc stock (FGBI), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $9.47.
- First Guaranty Bancshares Inc all-time high stock price is $29.65, occurred on June 06, 2022.
- The lowest First Guaranty Bancshares Inc stock price recorded was $4.31 on December 05, 2025. Since then, First Guaranty Bancshares Inc's stock price has risen over 119.72% to $9.47 now.
- The 52-week high stock price for FGBI is $10.07, representing a 6.39% increase from the current share price, occurred on April 07, 2026.
- The 52-week low stock price for FGBI is $4.31, indicating a -54.49% decrease from the current share price, occurred on December 05, 2025.
- The closing price of First Guaranty Bancshares Inc (FGBI) stock in the beginning of 2025 was $20.16. The stock closed the year at $23.45, a gain of over 16.35% for the year.
The table below shows more information about FGBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $9.91 | $8.72 | $1.19 | 113,430.0 | +7.25% |
| May 22, 2026 | $8.90 | $8.73 | $0.17 | 2,076.0 | -0.79% |
| May 21, 2026 | $8.90 | $8.82 | $0.0828 | 11,407.0 | +0.00% |
| May 20, 2026 | $8.90 | $8.79 | $0.11 | 4,001.0 | +0.23% |
| May 19, 2026 | $8.95 | $8.69 | $0.265 | 14,992.0 | +0.68% |
| May 18, 2026 | $9.17 | $8.78 | $0.395 | 89,003.0 | -2.22% |
| May 15, 2026 | $9.10 | $8.94 | $0.1598 | 8,179.0 | -1.53% |
| May 14, 2026 | $9.16 | $8.82 | $0.335 | 12,123.0 | +0.60% |
| May 13, 2026 | $9.11 | $8.71 | $0.405 | 8,381.0 | -0.16% |
| May 12, 2026 | $9.19 | $8.88 | $0.315 | 9,799.0 | -0.22% |
| May 11, 2026 | $9.42 | $9.09 | $0.3267 | 21,519.0 | -2.25% |
| May 08, 2026 | $9.45 | $9.33 | $0.12 | 7,197.0 | -0.64% |
| May 07, 2026 | $9.49 | $9.37 | $0.12 | 6,219.0 | +0.43% |
| May 06, 2026 | $9.62 | $9.31 | $0.305 | 132,333.0 | +0.64% |
| May 05, 2026 | $9.39 | $9.00 | $0.39 | 25,397.0 | +3.44% |
| May 04, 2026 | $9.17 | $8.85 | $0.32 | 40,127.0 | -2.70% |
| May 01, 2026 | $9.45 | $8.80 | $0.65 | 62,491.0 | -2.43% |
| Apr 30, 2026 | $9.74 | $9.20 | $0.54 | 104,814.0 | +3.21% |
| Apr 29, 2026 | $9.56 | $8.91 | $0.65 | 218,353.0 | +0.93% |
| Apr 28, 2026 | $9.31 | $8.52 | $0.79 | 102,214.0 | +8.33% |
First Guaranty Bancshares Inc Stock (FGBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Guaranty Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FGBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Guaranty Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Guaranty Bancshares Inc Stock (FGBI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.91 | $8.69 | $1.22 | 682,104.0 | -0.11% |
| Apr, 2026 | $10.07 | $8.08 | $1.99 | 767,815.0 | +16.75% |
| Mar, 2026 | $8.97 | $7.83 | $1.15 | 181,868.0 | -7.83% |
| Feb, 2026 | $9.41 | $8.39 | $1.02 | 242,990.0 | +4.51% |
| Jan, 2026 | $8.46 | $5.35 | $3.12 | 462,763.0 | +56.98% |
First Guaranty Bancshares Inc Stock (FGBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.49 | $4.31 | $1.18 | 490,000.0 | +12.73% |
| Nov, 2025 | $7.00 | $4.67 | $2.32 | 456,985.0 | -26.98% |
| Oct, 2025 | $9.36 | $6.36 | $3.00 | 329,252.0 | -18.20% |
| Sep, 2025 | $8.74 | $8.02 | $0.7165 | 106,963.0 | -4.75% |
| Aug, 2025 | $8.42 | $7.70 | $0.72 | 134,614.0 | -2.77% |
| Jul, 2025 | $9.19 | $8.12 | $1.07 | 143,798.0 | +5.35% |
| Jun, 2025 | $9.01 | $7.40 | $1.61 | 308,133.0 | -7.12% |
| May, 2025 | $10.00 | $8.74 | $1.26 | 514,135.0 | -5.85% |
| Apr, 2025 | $10.55 | $7.09 | $3.46 | 439,204.0 | +22.08% |
| Mar, 2025 | $8.77 | $6.55 | $2.21 | 296,306.0 | -9.84% |
| Feb, 2025 | $10.53 | $8.19 | $2.34 | 215,335.0 | -16.93% |
| Jan, 2025 | $11.50 | $10.14 | $1.36 | 223,307.0 | -9.51% |
First Guaranty Bancshares Inc Stock (FGBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.25 | $11.32 | $3.93 | 225,100.0 | -20.13% |
| Nov, 2024 | $14.31 | $10.50 | $3.81 | 264,475.0 | +33.12% |
| Oct, 2024 | $10.79 | $9.99 | $0.805 | 195,653.0 | +0.94% |
| Sep, 2024 | $11.02 | $9.86 | $1.16 | 201,807.0 | +3.30% |
| Aug, 2024 | $10.97 | $10.00 | $0.9699 | 110,630.0 | -0.29% |
| Jul, 2024 | $10.37 | $8.81 | $1.56 | 286,269.0 | +14.89% |
| Jun, 2024 | $10.72 | $8.39 | $2.33 | 282,929.0 | -12.02% |
| May, 2024 | $12.13 | $10.16 | $1.97 | 306,745.0 | -8.90% |
| Apr, 2024 | $11.24 | $9.49 | $1.75 | 324,943.0 | +10.64% |
| Mar, 2024 | $12.24 | $10.05 | $2.19 | 144,824.0 | -11.28% |
| Feb, 2024 | $13.02 | $10.61 | $2.41 | 144,141.0 | -6.76% |
| Jan, 2024 | $13.32 | $11.04 | $2.28 | 158,284.0 | +10.34% |
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):