First Guaranty Bancshares, Inc. (FGBI) NASDAQ
9.38
-0.23(-2.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.38
-0.23(-2.39%)
Currency In USD
If you invested $1000 in First Guaranty Bancshares, Inc. (FGBI) 10 years ago, it would be worth $1,074.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $586.25, while $1000 invested 1 year ago would be worth $1,094.52. This corresponds to total returns of 7.45%, -41.37%, 9.45%, respectively, with annualized returns of 0.72%, -10.12%, 9.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 9.02 | 9.31 | 9.31 | 9.39 | 9 | 25,397 |
| May 04, 2026 | 9.17 | 9 | 9 | 9.17 | 8.85 | 40,084 |
| May 01, 2026 | 9.45 | 9.25 | 9.25 | 9.45 | 8.8 | 62,491 |
| April 30, 2026 | 9.22 | 9.48 | 9.48 | 9.74 | 9.2 | 104,814 |
| April 29, 2026 | 8.99 | 9.19 | 9.19 | 9.56 | 8.91 | 218,353 |
| April 28, 2026 | 8.61 | 9.1 | 9.1 | 9.31 | 8.52 | 102,208 |
| April 27, 2026 | 9.05 | 8.4 | 8.4 | 9.05 | 8.32 | 37,951 |
| April 24, 2026 | 9.43 | 9.12 | 9.12 | 9.5 | 9.06 | 40,292 |
| April 23, 2026 | 9.73 | 9.45 | 9.45 | 9.73 | 9.3 | 28,816 |
| April 22, 2026 | 9.64 | 9.64 | 9.64 | 9.99 | 9.62 | 10,098 |
| April 21, 2026 | 9.72 | 9.68 | 9.68 | 9.81 | 9.34 | 16,983 |
| April 20, 2026 | 9.77 | 9.79 | 9.79 | 9.81 | 9.77 | 2,462 |
| April 17, 2026 | 9.68 | 9.81 | 9.81 | 9.81 | 9.68 | 7,460 |
| April 16, 2026 | 9.55 | 9.7 | 9.7 | 9.85 | 9.51 | 11,895 |
| April 15, 2026 | 9.73 | 9.55 | 9.55 | 9.73 | 9.55 | 1,651 |
| April 14, 2026 | 9.6 | 9.73 | 9.73 | 9.8 | 9.32 | 19,454 |
| April 13, 2026 | 9.75 | 9.5 | 9.5 | 9.77 | 9.5 | 4,612 |
| April 10, 2026 | 9.7 | 9.78 | 9.78 | 9.97 | 9.7 | 5,593 |
| April 09, 2026 | 9.57 | 9.8 | 9.8 | 9.97 | 9.57 | 32,434 |
| April 08, 2026 | 9.65 | 9.57 | 9.57 | 9.65 | 9.54 | 24,041 |
| April 07, 2026 | 9.64 | 9.5 | 9.5 | 10.07 | 9.48 | 8,110 |
| April 06, 2026 | 9.4 | 9.6 | 9.6 | 9.65 | 9.4 | 34,306 |
| April 02, 2026 | 8.56 | 9.2 | 9.2 | 9.35 | 8.56 | 34,284 |
| April 01, 2026 | 8.08 | 8.81 | 8.81 | 8.83 | 8.08 | 20,819 |
| March 31, 2026 | 8.06 | 8.12 | 8.12 | 8.32 | 7.99 | 12,699 |
| March 30, 2026 | 8.22 | 7.84 | 7.84 | 8.22 | 7.83 | 3,352 |
| March 27, 2026 | 8.24 | 8.13 | 8.13 | 8.31 | 8.13 | 1,863 |
| March 26, 2026 | 8.35 | 8.26 | 8.25 | 8.36 | 8.26 | 2,448 |
| March 25, 2026 | 8.48 | 8.32 | 8.31 | 8.49 | 8.32 | 15,870 |
| March 24, 2026 | 8.19 | 8.47 | 8.46 | 8.59 | 8.19 | 11,106 |
| March 23, 2026 | 8.13 | 8.19 | 8.18 | 8.41 | 8.13 | 6,413 |
| March 20, 2026 | 8.34 | 8.11 | 8.1 | 8.48 | 8.11 | 17,962 |
| March 19, 2026 | 8.51 | 8.3 | 8.29 | 8.72 | 8.3 | 3,861 |
| March 18, 2026 | 8.81 | 8.61 | 8.6 | 8.89 | 8.6 | 6,554 |
| March 17, 2026 | 8.39 | 8.74 | 8.73 | 8.98 | 8.39 | 7,963 |
| March 16, 2026 | 8.32 | 8.43 | 8.42 | 8.48 | 8.32 | 2,481 |
| March 13, 2026 | 8.25 | 8.32 | 8.31 | 8.46 | 8.25 | 1,765 |
| March 12, 2026 | 8.35 | 8.27 | 8.26 | 8.36 | 8.22 | 4,862 |
| March 11, 2026 | 8.45 | 8.38 | 8.37 | 8.53 | 8.38 | 1,671 |
| March 10, 2026 | 8.29 | 8.36 | 8.35 | 8.59 | 8.29 | 2,539 |
| March 09, 2026 | 8.46 | 8.25 | 8.24 | 8.63 | 8.18 | 15,683 |
| March 06, 2026 | 8.74 | 8.61 | 8.6 | 8.88 | 8.56 | 10,700 |