FGBI - First Guaranty Bancshares, Inc.
9.81
0.110 1.121%
Share volume: 7,460
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$9.70
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $9.68 | $9.68 | $9.81 | $9.81 | $9.68 | $9.68 | $9.81 | $9.81 | 7,460 | $7,460.00 |
| 04-16-2026 | $9.55 | $9.55 | $9.85 | $9.85 | $9.51 | $9.51 | $9.70 | $9.70 | 11,903 | $11,903.00 |
| 04-15-2026 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | $9.55 | $9.55 | $9.55 | 1,651 | $1,651.00 |
| 04-14-2026 | $9.60 | $9.60 | $9.80 | $9.80 | $9.32 | $9.32 | $9.73 | $9.73 | 19,550 | $19,550.00 |
| 04-13-2026 | $9.75 | $9.75 | $9.77 | $9.77 | $9.50 | $9.50 | $9.50 | $9.50 | 4,623 | $4,623.00 |
| 04-10-2026 | $9.70 | $9.70 | $9.97 | $9.97 | $9.70 | $9.70 | $9.78 | $9.78 | 5,606 | $5,606.00 |
| 04-09-2026 | $9.57 | $9.57 | $9.97 | $9.97 | $9.57 | $9.57 | $9.80 | $9.80 | 32,553 | $32,553.00 |
| 04-08-2026 | $9.65 | $9.65 | $9.65 | $9.65 | $9.54 | $9.54 | $9.57 | $9.57 | 24,042 | $24,042.00 |
| 04-07-2026 | $9.64 | $9.64 | $10.08 | $10.08 | $9.48 | $9.48 | $9.50 | $9.50 | 8,110 | $8,110.00 |
| 04-06-2026 | $9.40 | $9.40 | $9.65 | $9.65 | $9.40 | $9.40 | $9.60 | $9.60 | 34,308 | $34,308.00 |