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

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

8.870 +0.240 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 8.740 9.010 8.680 8.870 9,721 +0.24(+2.78%)
Jun 05, 2025 8.670 8.760 8.600 8.630 13,751 -0.04(-0.46%)
Jun 04, 2025 8.670 8.700 8.610 8.670 13,048 +0.01(+0.12%)
Jun 03, 2025 8.580 8.720 8.548 8.660 10,702 +0.04(+0.46%)
Jun 02, 2025 8.880 8.880 8.550 8.620 22,827 -0.23(-2.60%)
May 30, 2025 8.910 8.910 8.741 8.850 19,454 +0.00(+0.00%)
May 29, 2025 9.040 9.060 8.806 8.850 19,312 -0.20(-2.21%)
May 28, 2025 9.050 9.200 9.030 9.050 19,538 -0.05(-0.55%)
May 27, 2025 9.400 9.400 9.030 9.100 64,959 -0.25(-2.67%)
May 23, 2025 9.094 9.350 9.055 9.350 9,956 +0.03(+0.32%)
May 22, 2025 9.240 9.340 9.240 9.320 16,699 +0.17(+1.86%)
May 21, 2025 8.885 9.150 8.885 9.150 13,677 -0.04(-0.44%)
May 20, 2025 9.230 9.265 8.875 9.190 21,984 -0.03(-0.33%)
May 19, 2025 9.380 9.450 9.220 9.220 33,696 -0.24(-2.54%)
May 16, 2025 9.390 9.720 9.390 9.460 12,530 +0.00(+0.00%)
May 15, 2025 9.590 9.590 9.310 9.460 15,684 -0.16(-1.66%)
May 14, 2025 9.550 9.635 9.330 9.620 25,828 +0.16(+1.75%)
May 13, 2025 9.639 9.639 9.410 9.455 13,542 -0.03(-0.26%)
May 12, 2025 9.880 9.900 9.480 9.480 13,848 -0.13(-1.35%)
May 09, 2025 9.790 9.960 9.370 9.610 15,723 -0.16(-1.64%)
May 08, 2025 9.160 9.870 9.160 9.770 11,607 +0.50(+5.39%)
May 07, 2025 9.170 9.460 9.050 9.270 31,476 +0.01(+0.11%)
May 06, 2025 9.560 9.640 9.180 9.260 14,717 -0.30(-3.14%)
May 05, 2025 9.330 9.890 9.315 9.560 33,974 +0.26(+2.80%)
May 02, 2025 9.770 9.890 9.240 9.300 22,616 -0.48(-4.91%)
May 01, 2025 9.380 10.00 8.990 9.780 83,315 +0.38(+4.04%)
Apr 30, 2025 10.05 10.19 9.400 9.400 83,092 -0.93(-9.00%)
Apr 29, 2025 10.35 10.53 10.28 10.33 29,421 -0.02(-0.19%)
Apr 28, 2025 10.29 10.55 10.22 10.35 20,158 +0.01(+0.10%)
Apr 25, 2025 10.02 10.50 10.00 10.34 16,041 +0.21(+2.07%)
Apr 24, 2025 10.00 10.33 9.960 10.13 10,777 +0.18(+1.81%)
Apr 23, 2025 9.950 10.00 9.760 9.950 9,093 -0.04(-0.40%)
Apr 22, 2025 9.580 9.990 9.181 9.990 12,093 +0.50(+5.27%)
Apr 21, 2025 9.520 9.810 9.220 9.490 32,158 -0.35(-3.56%)
Apr 17, 2025 9.730 9.920 9.499 9.840 11,922 +0.14(+1.44%)
Apr 16, 2025 9.280 9.745 9.280 9.700 21,722 +0.62(+6.83%)
Apr 15, 2025 8.280 9.210 8.100 9.080 14,941 +0.94(+11.55%)
Apr 14, 2025 7.860 8.210 7.730 8.140 27,957 +0.51(+6.68%)
Apr 11, 2025 7.560 7.900 7.340 7.630 35,014 +0.08(+1.06%)
Apr 10, 2025 8.150 8.150 7.510 7.550 13,143 -0.51(-6.33%)
Apr 09, 2025 7.530 8.280 7.510 8.060 7,757 +0.51(+6.75%)
Apr 08, 2025 7.810 8.020 7.550 7.550 12,220 -0.08(-1.05%)
Apr 07, 2025 7.800 7.800 7.090 7.630 11,490 -0.07(-0.91%)
Apr 04, 2025 7.880 8.190 7.455 7.700 12,585 -0.18(-2.28%)
Apr 03, 2025 7.610 8.240 7.610 7.880 41,534 +0.15(+1.94%)
Apr 02, 2025 7.800 7.900 7.730 7.730 10,391 +0.02(+0.26%)
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.