First Guaranty Bancshares, Inc. (FGBI) NASDAQ

Currency In USD

FGBI Historical Return

If you invested $1000 in First Guaranty Bancshares, Inc. (FGBI) 10 years ago, it would be worth $1,070.31 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $636.79, while $1000 invested 1 year ago would be worth $1,183.95. This corresponds to total returns of 7.03%, -36.32%, 18.4%, respectively, with annualized returns of 0.68%, -8.63%, 18.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FGBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	9.56	9.59	9.59	9.7	9.51	13,465
July 30, 2026	9.38	9.56	9.56	9.64	9.38	13,134
July 29, 2026	9.64	9.35	9.35	9.69	9.3	18,270
July 28, 2026	9.36	9.64	9.64	9.68	9.36	24,909
July 27, 2026	9.42	9.36	9.36	9.61	9.33	14,231
July 24, 2026	9.19	9.29	9.29	9.49	8.99	57,157
July 23, 2026	9.21	9.26	9.26	9.34	9.21	7,897
July 22, 2026	9.39	9.29	9.29	9.4	9.21	16,797
July 21, 2026	9.31	9.39	9.39	9.48	9.25	12,789
July 20, 2026	10	9.31	9.31	10.1	9.23	26,282
July 17, 2026	10.11	9.98	9.98	10.27	9.85	53,753
July 16, 2026	10.03	10.23	10.23	10.52	9.92	30,390
July 15, 2026	9.96	10.01	10.01	10.2	9.93	42,831
July 14, 2026	9.9	10.02	10.02	10.07	9.83	54,319
July 13, 2026	10	9.92	9.92	10.1	9.88	51,235
July 10, 2026	9.8	9.94	9.94	9.99	9.55	35,180
July 09, 2026	9.71	9.84	9.84	9.92	9.63	25,605
July 08, 2026	9.8	9.76	9.76	9.9	9.68	37,064
July 07, 2026	9.94	9.88	9.88	10.1	9.7	45,226
July 06, 2026	10.1	9.93	9.93	10.1	9.66	29,107
July 02, 2026	10.28	10	10	10.62	9.83	41,167
July 01, 2026	10.07	10.06	10.06	10.21	9.7	38,083
June 30, 2026	10.61	10.07	10.07	10.84	10.01	89,673
June 29, 2026	10.89	10.67	10.67	10.89	10.43	50,651
June 26, 2026	9.85	10.72	10.72	10.98	9.62	810,367
June 25, 2026	10.61	9.71	9.71	10.78	9.7	50,627
June 24, 2026	10.64	10.56	10.56	10.9	10.49	26,626
June 23, 2026	10.48	10.47	10.47	10.52	10.29	18,974
June 22, 2026	10.6	10.39	10.39	10.79	10.35	29,239
June 18, 2026	10.44	10.6	10.6	10.84	10.44	28,254
June 17, 2026	10.35	10.46	10.46	10.5	10.19	15,272
June 16, 2026	10.54	10.14	10.14	10.61	10.13	24,738
June 15, 2026	10.93	10.51	10.51	11.02	10.5	27,199
June 12, 2026	10.48	10.66	10.66	10.75	10.29	36,145
June 11, 2026	10.11	10.6	10.6	10.86	10.11	24,383
June 10, 2026	10.06	10.13	10.13	10.36	9.98	30,921
June 09, 2026	9.66	9.94	9.94	10.09	9.66	24,761
June 08, 2026	9.71	9.8	9.8	9.81	9.49	10,175
June 05, 2026	9.4	9.72	9.72	9.76	9.31	14,807
June 04, 2026	9.52	9.46	9.46	9.68	9.35	14,604
June 03, 2026	9.35	9.47	9.47	9.64	9.32	19,942
June 02, 2026	9.64	9.38	9.38	9.69	9.36	12,220
June 01, 2026	9.68	9.61	9.61	9.92	9.56	18,133
May 29, 2026	10.12	9.56	9.56	10.12	9.56	34,147
May 28, 2026	10.36	10.09	10.09	10.36	9.82	35,403
May 27, 2026	9.5	10.36	10.36	10.36	9.5	49,877
May 26, 2026	8.89	9.47	9.47	9.91	8.72	111,776
May 22, 2026	8.9	8.83	8.83	8.9	8.73	2,076
May 21, 2026	8.9	8.9	8.9	8.9	8.82	11,407
May 20, 2026	8.84	8.9	8.9	8.9	8.79	4,001
May 19, 2026	8.88	8.88	8.88	8.95	8.69	14,992
May 18, 2026	9.16	8.82	8.82	9.17	8.78	88,835
May 15, 2026	9.1	9.02	9.02	9.1	8.94	8,179
May 14, 2026	9.06	9.16	9.16	9.16	8.82	12,123
May 13, 2026	8.73	9.11	9.11	9.18	8.71	8,115
May 12, 2026	9.14	9.12	9.12	9.19	8.88	9,794
May 11, 2026	9.34	9.14	9.14	9.42	9.09	21,519
May 08, 2026	9.45	9.35	9.35	9.45	9.33	7,197
May 07, 2026	9.45	9.41	9.41	9.49	9.37	6,219
May 06, 2026	9.38	9.37	9.37	9.62	9.32	135,621