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)

9.270 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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 -0.08(-1.04%)
Apr 04, 2025 7.880 8.190 7.455 7.710 11,186 -0.17(-2.16%)
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%)
Apr 01, 2025 7.780 7.807 7.660 7.710 6,382 +0.01(+0.13%)
Mar 31, 2025 7.390 7.710 7.390 7.700 6,609 +0.15(+1.99%)
Mar 28, 2025 7.550 7.550 7.470 7.550 6,917 -0.20(-2.59%)
Mar 27, 2025 7.780 8.010 7.610 7.750 3,542 +0.10(+1.31%)
Mar 26, 2025 7.720 7.780 7.605 7.650 9,563 -0.10(-1.29%)
Mar 25, 2025 7.790 8.121 7.730 7.750 2,636 -0.14(-1.77%)
Mar 24, 2025 8.229 8.229 7.875 7.890 14,602 -0.34(-4.13%)
Mar 21, 2025 8.409 8.529 8.229 8.229 22,035 -0.29(-3.40%)
Mar 20, 2025 7.290 8.519 7.290 8.519 15,670 +1.47(+20.82%)
Mar 19, 2025 6.901 7.131 6.871 7.051 40,247 +0.17(+2.47%)
Mar 18, 2025 6.856 6.951 6.856 6.881 9,684 +0.03(+0.44%)
Mar 17, 2025 6.741 6.920 6.741 6.851 6,475 +0.03(+0.44%)
Mar 14, 2025 6.701 6.821 6.697 6.821 10,451 +0.13(+1.94%)
Mar 13, 2025 6.841 7.183 6.546 6.691 16,714 -0.09(-1.33%)
Mar 12, 2025 6.991 7.260 6.591 6.781 16,510 -0.09(-1.31%)
Mar 11, 2025 7.280 7.280 6.741 6.871 22,517 -0.22(-3.10%)
Mar 10, 2025 7.410 7.895 6.971 7.091 18,264 -0.32(-4.31%)
Mar 07, 2025 7.450 7.600 7.350 7.410 9,422 -0.04(-0.54%)
Mar 06, 2025 7.490 8.359 7.420 7.450 20,373 -0.08(-1.06%)
Mar 05, 2025 8.219 8.219 7.490 7.530 14,090 -0.49(-6.10%)
Mar 04, 2025 8.389 8.399 8.020 8.020 20,600 -0.20(-2.43%)
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.