OTCMKTS:FGBI
$22.06
(
0.455%
)
Friday, 3rd Feb 2023
First Guaranty Bancshares Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.22 | $24.12 | Friday, 3rd Feb 2023 FGBI stock ended at $22.06. This is 0.455% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 6.03% from a day low at $21.22 to a day high of $22.50. |
| 90 days | $21.01 | $25.14 | |
| 52 weeks | $20.05 | $29.65 |
Historical First Guaranty Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $21.22 | $22.50 | $21.22 | $22.06 | 16 945 |
| 2023-02-02 | $21.77 | $22.43 | $21.66 | $21.96 | 14 584 |
| 2023-02-01 | $21.66 | $22.08 | $21.49 | $21.78 | 12 781 |
| 2023-01-31 | $21.85 | $22.35 | $21.68 | $21.91 | 12 926 |
| 2023-01-30 | $22.05 | $22.48 | $21.85 | $21.85 | 7 949 |
| 2023-01-27 | $22.64 | $22.76 | $21.60 | $21.73 | 14 156 |
| 2023-01-26 | $22.50 | $22.50 | $21.61 | $22.20 | 3 589 |
| 2023-01-25 | $22.47 | $22.47 | $21.39 | $22.12 | 4 472 |
| 2023-01-24 | $22.62 | $22.85 | $21.29 | $22.05 | 15 988 |
| 2023-01-23 | $22.40 | $22.73 | $22.37 | $22.54 | 11 161 |
| 2023-01-20 | $23.14 | $23.25 | $22.70 | $22.93 | 14 464 |
| 2023-01-19 | $22.99 | $23.00 | $22.73 | $22.74 | 8 536 |
| 2023-01-18 | $23.28 | $23.41 | $23.12 | $23.12 | 2 756 |
| 2023-01-17 | $23.73 | $23.73 | $23.73 | $23.73 | 861 |
| 2023-01-13 | $23.65 | $23.65 | $23.65 | $23.65 | 1 271 |
| 2023-01-12 | $23.76 | $24.05 | $23.62 | $23.90 | 8 821 |
| 2023-01-11 | $23.74 | $24.00 | $23.65 | $23.68 | 5 197 |
| 2023-01-10 | $24.00 | $24.00 | $23.70 | $24.00 | 4 862 |
| 2023-01-09 | $23.87 | $24.07 | $23.62 | $23.67 | 9 216 |
| 2023-01-06 | $23.62 | $24.08 | $23.62 | $24.08 | 4 721 |
| 2023-01-05 | $24.00 | $24.00 | $23.35 | $23.52 | 1 805 |
| 2023-01-04 | $24.12 | $24.12 | $23.52 | $23.52 | 3 212 |
| 2023-01-03 | $23.55 | $23.67 | $23.45 | $23.45 | 6 077 |
| 2022-12-30 | $23.84 | $23.84 | $23.45 | $23.45 | 2 364 |
| 2022-12-29 | $23.95 | $24.19 | $23.59 | $24.10 | 6 076 |
| 2022-12-28 | $23.83 | $24.33 | $22.95 | $23.22 | 16 368 |
| 2022-12-27 | $24.16 | $24.16 | $23.52 | $23.52 | 5 351 |
| 2022-12-23 | $23.95 | $24.10 | $23.32 | $23.89 | 6 330 |
| 2022-12-22 | $23.97 | $24.50 | $23.60 | $23.74 | 3 840 |
| 2022-12-21 | $23.70 | $24.44 | $23.53 | $23.70 | 7 735 |
| 2022-12-20 | $23.18 | $23.57 | $21.35 | $23.25 | 13 898 |
| 2022-12-19 | $23.89 | $23.96 | $23.11 | $23.29 | 6 361 |
| 2022-12-16 | $22.30 | $22.91 | $21.01 | $22.91 | 10 584 |
| 2022-12-15 | $23.06 | $23.10 | $23.00 | $23.00 | 1 551 |
| 2022-12-14 | $23.94 | $23.94 | $23.30 | $23.30 | 2 152 |
| 2022-12-13 | $24.70 | $24.70 | $23.87 | $24.20 | 6 086 |
| 2022-12-12 | $25.02 | $25.02 | $24.29 | $24.29 | 977 |
| 2022-12-09 | $23.87 | $23.99 | $23.50 | $23.51 | 5 792 |
| 2022-12-08 | $23.87 | $25.07 | $23.40 | $23.40 | 2 662 |
| 2022-12-07 | $23.74 | $23.74 | $23.30 | $23.33 | 1 836 |
| 2022-12-06 | $23.82 | $23.83 | $23.08 | $23.16 | 6 662 |
| 2022-12-05 | $24.00 | $24.00 | $23.07 | $23.62 | 4 390 |
| 2022-12-02 | $24.17 | $24.25 | $23.62 | $23.93 | 3 075 |
| 2022-12-01 | $24.86 | $24.99 | $24.24 | $24.94 | 4 446 |
| 2022-11-30 | $24.64 | $24.64 | $23.92 | $23.92 | 6 172 |
| 2022-11-29 | $23.46 | $24.49 | $23.46 | $24.05 | 9 490 |
| 2022-11-28 | $23.97 | $23.97 | $23.40 | $23.67 | 2 077 |
| 2022-11-25 | $23.55 | $24.83 | $23.55 | $23.70 | 4 998 |
| 2022-11-23 | $23.47 | $23.69 | $23.40 | $23.69 | 7 359 |
| 2022-11-22 | $23.48 | $23.87 | $23.41 | $23.41 | 3 506 |
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, ... FGBI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
