FGBI - First Guaranty Bancshares, Inc.
8.87
0.060 0.676%
Share volume: 5,969
Last Updated: 03-04-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$8.81
0.06
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.79 | $8.79 | $8.87 | $8.87 | $8.67 | $8.67 | $8.87 | $8.87 | 5,969 | $5,969.00 |
| 03-03-2026 | $8.63 | $8.63 | $8.93 | $8.93 | $8.60 | $8.60 | $8.81 | $8.81 | 20,472 | $20,472.00 |
| 03-02-2026 | $8.81 | $8.81 | $8.81 | $8.81 | $8.57 | $8.57 | $8.63 | $8.63 | 17,385 | $17,385.00 |
| 02-27-2026 | $9.13 | $9.13 | $9.27 | $9.27 | $8.81 | $8.81 | $8.81 | $8.81 | 10,457 | $10,457.00 |
| 02-26-2026 | $9.29 | $9.29 | $9.29 | $9.29 | $9.13 | $9.13 | $9.17 | $9.17 | 3,970 | $3,970.00 |
| 02-25-2026 | $9.12 | $9.12 | $9.29 | $9.29 | $9.08 | $9.08 | $9.24 | $9.24 | 7,128 | $7,128.00 |
| 02-24-2026 | $9.14 | $9.14 | $9.15 | $9.15 | $9.10 | $9.10 | $9.11 | $9.11 | 4,788 | $4,788.00 |
| 02-23-2026 | $9.19 | $9.19 | $9.22 | $9.22 | $9.03 | $9.03 | $9.09 | $9.09 | 4,149 | $4,149.00 |
| 02-20-2026 | $9.22 | $9.22 | $9.30 | $9.30 | $9.12 | $9.12 | $9.29 | $9.29 | 12,381 | $12,381.00 |
| 02-19-2026 | $9.14 | $9.14 | $9.30 | $9.30 | $9.03 | $9.03 | $9.23 | $9.23 | 7,973 | $7,973.00 |