First Guaranty Bancshares Inc (FGBI) Historical Stock Data
12.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGBI is up 1.01% a day on average. There have been 23 days where First Guaranty Bancshares Inc closed green and 7 days where FGBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.25 | 12.90 | ↑$0.65 (5.31%) | 12.25 | 12.97 | 23.66K |
| 2024-11-19 | 12.20 | 12.25 | ↑$0.05 (0.41%) | 11.98 | 12.25 | 7.73K |
| 2024-11-18 | 11.83 | 12.15 | ↑$0.32 (2.70%) | 11.83 | 12.21 | 10.04K |
| 2024-11-15 | 11.73 | 12.05 | ↑$0.32 (2.73%) | 11.59 | 12.14 | 24.33K |
| 2024-11-14 | 11.45 | 11.65 | ↑$0.20 (1.75%) | 11.45 | 11.68 | 6.05K |
| 2024-11-13 | 11.26 | 11.41 | ↑$0.15 (1.33%) | 11.23 | 11.41 | 4.06K |
| 2024-11-12 | 11.18 | 11.37 | ↑$0.19 (1.70%) | 11.15 | 11.37 | 23.52K |
| 2024-11-11 | 10.54 | 11.17 | ↑$0.63 (5.98%) | 10.54 | 11.26 | 14.18K |
| 2024-11-08 | 10.67 | 10.64 | ↓$0.03 (-0.28%) | 10.64 | 10.74 | 4.26K |
| 2024-11-07 | 10.95 | 10.70 | ↓$0.25 (-2.28%) | 10.69 | 10.95 | 24.44K |
| 2024-11-06 | 10.83 | 11.09 | ↑$0.26 (2.40%) | 10.78 | 11.25 | 24.77K |
| 2024-11-05 | 10.85 | 10.84 | ↓$0.01 (-0.09%) | 10.59 | 10.85 | 14.50K |
| 2024-11-04 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.50 | 10.82 | 14.44K |
| 2024-11-01 | 10.59 | 10.73 | ↑$0.14 (1.32%) | 10.59 | 10.73 | 2.83K |
| 2024-10-31 | 10.58 | 10.75 | ↑$0.17 (1.61%) | 10.45 | 10.77 | 8.11K |
| 2024-10-30 | 10.10 | 10.35 | ↑$0.25 (2.48%) | 10.10 | 10.35 | 24.33K |
| 2024-10-29 | 10.10 | 10.18 | ↑$0.08 (0.79%) | 10.05 | 10.18 | 10.64K |
| 2024-10-28 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 10.00 | 10.28 | 8.60K |
| 2024-10-25 | 10.36 | 10.24 | ↓$0.12 (-1.16%) | 10.22 | 10.39 | 6.86K |
| 2024-10-24 | 10.07 | 10.28 | ↑$0.21 (2.09%) | 9.99 | 10.35 | 12.55K |
| 2024-10-23 | 10.14 | 10.26 | ↑$0.12 (1.18%) | 10.08 | 10.28 | 13.97K |
| 2024-10-22 | 10.56 | 10.33 | ↓$0.23 (-2.18%) | 10.14 | 10.56 | 13.19K |
| 2024-10-21 | 10.34 | 10.49 | ↑$0.15 (1.47%) | 10.23 | 10.56 | 4.30K |
| 2024-10-18 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.35 | 10.35 | 1.73K |
| 2024-10-17 | 10.49 | 10.35 | ↓$0.14 (-1.33%) | 10.23 | 10.56 | 12.24K |
| 2024-10-16 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.30 | 10.58 | 17.80K |
| 2024-10-15 | 10.40 | 10.52 | ↑$0.12 (1.15%) | 10.35 | 10.52 | 2.55K |
| 2024-10-14 | 10.48 | 10.46 | ↓$0.02 (-0.19%) | 10.46 | 10.48 | 1.20K |
| 2024-10-11 | 10.44 | 10.57 | ↑$0.13 (1.25%) | 10.35 | 10.57 | 8.89K |
| 2024-10-10 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.37 | 10.47 | 1.74K |
Create an account or log in to view more rows.
$FGBI buy buy buy!!
$FGBI Powell save me
$FGBI very nice
$FGBI Good morning gang!
$FGBI go time
$FGBI i like the stock
$FGBI the time is near
$FGBI the FOMO will be epic
$FGBI come back next earning
$FGBI Any red I see I shall buy