FGBI - First Guaranty Bancshares, Inc.
6.7
-0.090 -1.343%
Share volume: 16,689
Last Updated: 03-13-2025
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$6.79
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $6.85 | $6.85 | $7.19 | $7.19 | $6.56 | $6.56 | $6.70 | $6.70 | 16,689 | $16,689.00 |
| 03-12-2025 | $7.00 | $7.00 | $7.27 | $7.27 | $6.60 | $6.60 | $6.79 | $6.79 | 16,490 | $16,490.00 |
| 03-11-2025 | $7.29 | $7.29 | $7.29 | $7.29 | $6.75 | $6.75 | $6.88 | $6.88 | 22,488 | $22,488.00 |
| 03-10-2025 | $7.42 | $7.42 | $7.91 | $7.91 | $6.98 | $6.98 | $7.10 | $7.10 | 18,241 | $18,241.00 |
| 03-07-2025 | $7.46 | $7.46 | $7.61 | $7.61 | $7.36 | $7.36 | $7.42 | $7.42 | 9,410 | $9,410.00 |
| 03-06-2025 | $7.50 | $7.50 | $8.37 | $8.37 | $7.43 | $7.43 | $7.46 | $7.46 | 20,877 | $20,877.00 |
| 03-05-2025 | $8.23 | $8.23 | $8.23 | $8.23 | $7.50 | $7.50 | $7.54 | $7.54 | 14,072 | $14,072.00 |
| 03-04-2025 | $8.40 | $8.40 | $8.41 | $8.41 | $8.03 | $8.03 | $8.03 | $8.03 | 20,574 | $20,574.00 |
| 03-03-2025 | $8.50 | $8.50 | $8.77 | $8.77 | $8.23 | $8.23 | $8.23 | $8.23 | 26,972 | $26,972.00 |
| 02-28-2025 | $8.70 | $8.70 | $8.70 | $8.70 | $8.44 | $8.44 | $8.54 | $8.54 | 10,611 | $10,611.00 |