First Guaranty Bancshares Inc (FGBI) Historical Stock Data
12.02 ↓0.05 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGBI is up 0.53% a day on average. There have been 17 days where First Guaranty Bancshares Inc closed green and 13 days where FGBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.05 | 12.02 | ↓$0.03 (-0.25%) | 11.90 | 12.12 | 11.40K |
| 2024-12-19 | 12.11 | 12.07 | ↓$0.04 (-0.33%) | 11.63 | 12.19 | 13.55K |
| 2024-12-18 | 13.06 | 12.18 | ↓$0.88 (-6.74%) | 12.18 | 13.06 | 6.45K |
| 2024-12-17 | 12.91 | 12.79 | ↓$0.12 (-0.93%) | 12.79 | 12.91 | 4.39K |
| 2024-12-16 | 12.89 | 12.97 | ↑$0.08 (0.62%) | 12.89 | 13.00 | 5.25K |
| 2024-12-13 | 12.72 | 12.83 | ↑$0.11 (0.86%) | 12.64 | 13.00 | 6.48K |
| 2024-12-12 | 12.75 | 12.80 | ↑$0.05 (0.39%) | 12.57 | 13.01 | 9.67K |
| 2024-12-11 | 13.20 | 12.83 | ↓$0.37 (-2.80%) | 12.83 | 13.20 | 18.31K |
| 2024-12-10 | 13.22 | 13.39 | ↑$0.17 (1.29%) | 12.73 | 13.39 | 12.30K |
| 2024-12-09 | 14.00 | 13.61 | ↓$0.39 (-2.79%) | 13.18 | 14.00 | 24.18K |
| 2024-12-06 | 14.60 | 14.13 | ↓$0.47 (-3.22%) | 14.11 | 14.80 | 17.51K |
| 2024-12-05 | 14.72 | 14.60 | ↓$0.12 (-0.82%) | 14.60 | 14.93 | 10.22K |
| 2024-12-04 | 14.78 | 14.74 | ↓$0.04 (-0.27%) | 14.74 | 14.96 | 12.42K |
| 2024-12-03 | 14.92 | 14.75 | ↓$0.17 (-1.15%) | 14.39 | 15.25 | 21.52K |
| 2024-12-02 | 14.50 | 14.48 | ↓$0.02 (-0.14%) | 14.25 | 14.58 | 13.22K |
| 2024-11-29 | 13.62 | 14.31 | ↑$0.69 (5.07%) | 13.62 | 14.31 | 7.38K |
| 2024-11-27 | 13.39 | 13.50 | ↑$0.11 (0.82%) | 13.27 | 13.69 | 13.71K |
| 2024-11-26 | 13.41 | 13.33 | ↓$0.08 (-0.60%) | 13.33 | 13.66 | 13.11K |
| 2024-11-25 | 13.34 | 13.40 | ↑$0.06 (0.45%) | 13.13 | 13.80 | 10.59K |
| 2024-11-22 | 13.00 | 13.48 | ↑$0.48 (3.69%) | 12.98 | 13.49 | 9.93K |
| 2024-11-21 | 12.84 | 12.99 | ↑$0.15 (1.17%) | 12.48 | 13.01 | 11.32K |
| 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 |
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