Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

First Guaranty Bancshares, Inc. - Common Stock (NQ:FGBI)

8.860 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 8.990 9.110 8.800 8.860 13,788 +0.00(+0.00%)
Jul 02, 2025 8.430 8.860 8.430 8.860 13,901 +0.64(+7.79%)
Jul 01, 2025 8.158 8.220 8.117 8.220 6,131 +0.00(+0.00%)
Jun 30, 2025 8.490 8.490 8.135 8.220 8,282 +0.15(+1.80%)
Jun 27, 2025 8.240 8.240 8.075 8.075 5,458 -0.12(-1.52%)
Jun 26, 2025 8.130 8.200 8.090 8.200 3,788 +0.18(+2.24%)
Jun 25, 2025 8.090 8.180 8.000 8.020 4,322 -0.14(-1.72%)
Jun 24, 2025 8.130 8.320 8.130 8.160 5,743 -0.02(-0.24%)
Jun 23, 2025 8.020 8.275 8.020 8.180 17,697 +0.11(+1.36%)
Jun 20, 2025 8.000 8.689 8.000 8.070 46,808 -0.02(-0.25%)
Jun 18, 2025 7.631 8.270 7.631 8.090 40,266 +0.40(+5.19%)
Jun 17, 2025 7.541 7.795 7.541 7.690 4,803 +0.04(+0.52%)
Jun 16, 2025 7.391 7.900 7.391 7.651 22,088 +0.25(+3.37%)
Jun 13, 2025 7.940 8.020 7.401 7.401 21,951 -0.62(-7.72%)
Jun 12, 2025 8.559 8.559 8.020 8.020 7,828 -0.46(-5.42%)
Jun 11, 2025 8.894 8.894 8.479 8.479 10,627 -0.36(-4.07%)
Jun 10, 2025 8.809 8.939 8.809 8.839 27,099 +0.00(+0.00%)
Jun 09, 2025 8.949 8.949 8.839 8.839 11,675 -0.02(-0.23%)
Jun 06, 2025 8.729 8.999 8.669 8.859 9,733 +0.24(+2.78%)
Jun 05, 2025 8.659 8.749 8.589 8.619 13,768 -0.04(-0.46%)
Jun 04, 2025 8.659 8.689 8.599 8.659 13,064 +0.01(+0.12%)
Jun 03, 2025 8.569 8.709 8.537 8.649 10,715 +0.04(+0.46%)
Jun 02, 2025 8.869 8.869 8.539 8.609 22,855 -0.23(-2.60%)
May 30, 2025 8.899 8.899 8.730 8.839 19,478 +0.00(+0.00%)
May 29, 2025 9.029 9.049 8.795 8.839 19,335 -0.20(-2.21%)
May 28, 2025 9.039 9.189 9.019 9.039 19,562 -0.05(-0.55%)
May 27, 2025 9.388 9.388 9.019 9.089 65,039 -0.25(-2.67%)
May 23, 2025 9.083 9.338 9.044 9.338 9,968 +0.03(+0.32%)
May 22, 2025 9.229 9.328 9.229 9.308 16,719 +0.17(+1.86%)
May 21, 2025 8.874 9.139 8.874 9.139 13,693 -0.04(-0.44%)
May 20, 2025 9.219 9.254 8.864 9.179 22,011 -0.03(-0.33%)
May 19, 2025 9.368 9.438 9.209 9.209 33,737 -0.24(-2.54%)
May 16, 2025 9.378 9.708 9.378 9.448 12,545 +0.00(+0.00%)
May 15, 2025 9.578 9.578 9.299 9.448 15,703 -0.16(-1.66%)
May 14, 2025 9.538 9.623 9.319 9.608 25,860 +0.16(+1.75%)
May 13, 2025 9.627 9.627 9.398 9.443 13,558 -0.02(-0.26%)
May 12, 2025 9.868 9.888 9.468 9.468 13,865 -0.13(-1.35%)
May 09, 2025 9.778 9.948 9.358 9.598 15,742 -0.16(-1.64%)
May 08, 2025 9.149 9.858 9.149 9.758 11,621 +0.50(+5.39%)
May 07, 2025 9.159 9.448 9.039 9.259 31,515 +0.01(+0.11%)
May 06, 2025 9.548 9.628 9.169 9.249 14,735 -0.30(-3.14%)
May 05, 2025 9.318 9.878 9.303 9.548 34,016 +0.26(+2.80%)
May 02, 2025 9.758 9.878 9.229 9.288 22,644 -0.48(-4.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.