and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Guaranty Bancshares Stock Price (Quote) OTCMKTS:FGBI
$25.82 ( 3.12% ) Tuesday, 16th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.24 | $26.27 | Tuesday, 16th Aug 2022 FGBI stock ended at $25.82. This is 3.12% more than the trading day before Monday, 15th Aug 2022. During the day the stock fluctuated 4.04% from a day low at $25.25 to a day high of $26.27. |
| 90 days | $23.24 | $29.65 | |
| 52 weeks | $18.36 | $29.65 |
Historical First Guaranty Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-16 | $25.25 | $26.27 | $25.25 | $25.82 | 14 953 |
| 2022-08-15 | $25.00 | $25.25 | $24.79 | $25.04 | 13 382 |
| 2022-08-12 | $24.74 | $25.33 | $24.72 | $25.33 | 6 970 |
| 2022-08-11 | $24.66 | $25.06 | $24.30 | $24.74 | 10 139 |
| 2022-08-10 | $24.74 | $25.07 | $24.60 | $24.70 | 10 188 |
| 2022-08-09 | $23.80 | $25.23 | $23.77 | $24.68 | 19 765 |
| 2022-08-08 | $24.36 | $24.36 | $23.34 | $23.65 | 28 201 |
| 2022-08-05 | $23.75 | $24.44 | $23.64 | $24.28 | 20 401 |
| 2022-08-04 | $23.99 | $24.17 | $23.57 | $24.13 | 16 227 |
| 2022-08-03 | $24.54 | $24.65 | $24.04 | $24.19 | 12 359 |
| 2022-08-02 | $24.88 | $25.33 | $24.37 | $24.50 | 10 037 |
| 2022-08-01 | $24.61 | $25.15 | $23.92 | $24.93 | 20 970 |
| 2022-07-29 | $24.71 | $25.54 | $24.34 | $24.82 | 40 740 |
| 2022-07-28 | $25.12 | $25.62 | $24.75 | $25.12 | 9 909 |
| 2022-07-27 | $25.09 | $25.47 | $23.24 | $25.01 | 12 756 |
| 2022-07-26 | $24.96 | $25.08 | $24.71 | $24.82 | 4 436 |
| 2022-07-25 | $24.86 | $25.03 | $24.86 | $24.88 | 7 550 |
| 2022-07-22 | $24.45 | $25.19 | $24.45 | $24.80 | 13 498 |
| 2022-07-21 | $24.80 | $24.86 | $24.39 | $24.62 | 9 082 |
| 2022-07-20 | $24.47 | $24.93 | $24.47 | $24.93 | 11 362 |
| 2022-07-19 | $24.61 | $24.62 | $24.20 | $24.54 | 17 152 |
| 2022-07-18 | $24.24 | $24.86 | $24.24 | $24.32 | 12 584 |
| 2022-07-15 | $23.82 | $24.01 | $23.67 | $23.86 | 26 237 |
| 2022-07-14 | $23.82 | $23.84 | $23.44 | $23.45 | 18 590 |
| 2022-07-13 | $24.36 | $24.44 | $23.87 | $24.06 | 10 851 |
| 2022-07-12 | $25.45 | $25.45 | $24.52 | $24.61 | 11 302 |
| 2022-07-11 | $25.51 | $25.76 | $24.99 | $25.32 | 21 148 |
| 2022-07-08 | $25.59 | $25.83 | $25.27 | $25.79 | 23 226 |
| 2022-07-07 | $25.26 | $25.78 | $25.09 | $25.69 | 21 607 |
| 2022-07-06 | $25.40 | $25.40 | $24.51 | $25.01 | 22 243 |
| 2022-07-05 | $24.51 | $25.43 | $24.31 | $25.40 | 44 998 |
| 2022-07-01 | $24.38 | $24.97 | $24.38 | $24.81 | 20 868 |
| 2022-06-30 | $24.38 | $24.47 | $23.70 | $24.31 | 24 762 |
| 2022-06-29 | $24.99 | $24.99 | $24.22 | $24.44 | 28 422 |
| 2022-06-28 | $24.85 | $25.55 | $24.80 | $24.92 | 27 425 |
| 2022-06-27 | $24.35 | $25.21 | $24.15 | $24.77 | 67 120 |
| 2022-06-24 | $24.65 | $25.80 | $23.83 | $23.89 | 671 971 |
| 2022-06-23 | $25.65 | $25.65 | $24.38 | $24.64 | 41 377 |
| 2022-06-22 | $25.44 | $26.22 | $25.43 | $25.75 | 38 760 |
| 2022-06-21 | $26.42 | $27.15 | $25.52 | $25.59 | 39 188 |
| 2022-06-17 | $25.67 | $26.46 | $25.64 | $26.27 | 87 869 |
| 2022-06-16 | $25.86 | $26.05 | $25.06 | $25.70 | 26 696 |
| 2022-06-15 | $24.92 | $26.90 | $24.68 | $25.92 | 38 372 |
| 2022-06-14 | $25.22 | $25.22 | $24.20 | $24.85 | 47 750 |
| 2022-06-13 | $26.30 | $26.38 | $24.92 | $25.00 | 36 957 |
| 2022-06-10 | $26.66 | $26.71 | $26.21 | $26.52 | 34 976 |
| 2022-06-09 | $26.81 | $27.04 | $25.92 | $26.25 | 39 614 |
| 2022-06-08 | $26.86 | $27.18 | $26.49 | $27.17 | 24 856 |
| 2022-06-07 | $28.06 | $28.62 | $26.87 | $26.87 | 65 948 |
| 2022-06-06 | $29.63 | $29.65 | $27.92 | $28.45 | 76 692 |
About First Guaranty Bancshares
First Guaranty Bancshares, Inc. operates as the holding company for First Guaranty Bank that provides commercial banking services in Louisiana and Texas. It offers various deposit products, including personal and business checking, savings, money market, and demand accounts, as well as time deposits to consumers, small businesses, and municipalities. The company also provides loans, such as non-farm, non-residential loans secured by real estate, ... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
