First Guaranty Bancshares, Inc. (FGBI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in First Guaranty Bancshares, Inc. (FGBI) 10 years ago, it would be worth $873.71 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $513.69, while $1000 invested 1 year ago would be worth $1,069.71. This corresponds to total returns of -12.63%, -48.63%, 6.97%, respectively, with annualized returns of -1.34%, -12.48%, 6.97%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 8.29 | 8.44 | 8.44 | 8.48 | 8.29 | 11,574 |
| October 21, 2026 | 8.26 | 8.22 | 8.22 | 8.36 | 8.14 | 16,534 |
| October 20, 2026 | 8.45 | 8.29 | 8.29 | 8.45 | 8.29 | 7,234 |
| October 19, 2026 | 8.26 | 8.21 | 8.21 | 8.33 | 8.18 | 16,571 |
| October 16, 2026 | 8.13 | 8.22 | 8.22 | 8.36 | 8.13 | 11,401 |
| October 15, 2026 | 8.04 | 8.16 | 8.16 | 8.26 | 8.02 | 11,447 |
| October 14, 2026 | 8.07 | 7.95 | 7.95 | 8.07 | 7.79 | 19,591 |
| October 13, 2026 | 8.38 | 8.09 | 8.09 | 8.39 | 8.09 | 61,845 |
| October 12, 2026 | 8.57 | 8.37 | 8.37 | 8.57 | 8.23 | 11,748 |
| October 09, 2026 | 8.41 | 8.34 | 8.34 | 8.43 | 8.25 | 11,741 |
| October 08, 2026 | 8.28 | 8.48 | 8.48 | 8.52 | 8.07 | 29,806 |
| October 07, 2026 | 8.45 | 8.28 | 8.28 | 8.57 | 8.21 | 17,636 |
| October 06, 2026 | 8.79 | 8.5 | 8.5 | 8.79 | 8.36 | 15,760 |
| October 05, 2026 | 8.38 | 8.7 | 8.7 | 8.93 | 8.22 | 57,263 |
| October 02, 2026 | 8.27 | 8.31 | 8.31 | 8.55 | 8.22 | 26,931 |
| October 01, 2026 | 8.04 | 8.19 | 8.19 | 8.26 | 7.76 | 20,732 |
| September 30, 2026 | 8.39 | 8.09 | 8.09 | 8.4 | 8.08 | 12,908 |
| September 29, 2026 | 8.04 | 8.4 | 8.4 | 8.4 | 8.04 | 15,674 |
| September 28, 2026 | 8.02 | 8.13 | 8.13 | 8.13 | 7.92 | 12,317 |
| September 25, 2026 | 7.94 | 8.01 | 8.01 | 8.18 | 7.94 | 13,913 |
| September 24, 2026 | 7.7 | 7.91 | 7.91 | 7.99 | 7.69 | 14,156 |
| September 23, 2026 | 8.44 | 7.62 | 7.62 | 8.57 | 7.62 | 18,019 |
| September 22, 2026 | 8.45 | 8.37 | 8.37 | 8.64 | 8.36 | 12,970 |
| September 21, 2026 | 8.37 | 8.49 | 8.49 | 8.52 | 8.37 | 13,182 |
| September 18, 2026 | 8.59 | 8.65 | 8.65 | 8.88 | 8.46 | 155,894 |
| September 17, 2026 | 8.54 | 8.68 | 8.68 | 8.85 | 8.51 | 19,890 |
| September 16, 2026 | 8.44 | 8.49 | 8.49 | 8.57 | 8.44 | 16,427 |
| September 15, 2026 | 8.36 | 8.42 | 8.42 | 8.43 | 8.33 | 8,676 |
| September 11, 2026 | 8.41 | 7.95 | 7.95 | 8.41 | 7.95 | 19,993 |
| September 10, 2026 | 7.85 | 8.22 | 8.22 | 8.22 | 7.85 | 20,691 |
| September 09, 2026 | 8.11 | 7.85 | 7.85 | 8.15 | 7.82 | 41,857 |
| September 08, 2026 | 8.75 | 8.18 | 8.18 | 8.75 | 8.18 | 12,408 |
| September 04, 2026 | 8.41 | 8.54 | 8.54 | 8.64 | 8.41 | 6,974 |
| September 03, 2026 | 8.27 | 8.44 | 8.44 | 8.44 | 8.27 | 7,481 |
| September 02, 2026 | 8.29 | 8.32 | 8.32 | 8.47 | 8.25 | 12,594 |
| September 01, 2026 | 8.5 | 8.31 | 8.31 | 8.5 | 8.3 | 10,388 |
| August 31, 2026 | 8.71 | 8.49 | 8.49 | 8.71 | 8.47 | 11,128 |
| August 28, 2026 | 8.15 | 8.72 | 8.72 | 8.87 | 8.12 | 42,697 |
| August 27, 2026 | 8.21 | 8.11 | 8.11 | 8.25 | 8.05 | 12,938 |
| August 26, 2026 | 8.17 | 8.2 | 8.2 | 8.43 | 8.17 | 16,222 |
| August 25, 2026 | 8.78 | 8.13 | 8.13 | 8.78 | 7.95 | 22,423 |
| August 24, 2026 | 8.77 | 8.74 | 8.74 | 9.01 | 8.68 | 17,287 |
| August 21, 2026 | 9.2 | 8.77 | 8.77 | 9.2 | 8.76 | 9,460 |
| August 20, 2026 | 8.96 | 9.1 | 9.1 | 9.1 | 8.83 | 32,194 |
| August 19, 2026 | 9.08 | 9.13 | 9.13 | 9.25 | 8.75 | 30,133 |
| August 18, 2026 | 8.29 | 9.05 | 9.05 | 9.06 | 8.29 | 21,966 |
| August 17, 2026 | 8.32 | 8.29 | 8.29 | 8.37 | 8.26 | 24,726 |
| August 14, 2026 | 8.34 | 8.31 | 8.31 | 8.34 | 8.27 | 5,420 |
| August 13, 2026 | 8.38 | 8.29 | 8.29 | 8.49 | 8.26 | 32,164 |
| August 12, 2026 | 8.4 | 8.39 | 8.39 | 8.52 | 8.23 | 15,965 |
| August 11, 2026 | 8.54 | 8.43 | 8.43 | 8.59 | 8.42 | 8,190 |
| August 10, 2026 | 9.49 | 8.42 | 8.42 | 9.5 | 8.41 | 46,828 |
| August 07, 2026 | 9.56 | 9.6 | 9.6 | 9.6 | 9.51 | 10,582 |
| August 06, 2026 | 9.35 | 9.56 | 9.56 | 9.57 | 9.35 | 14,746 |
| August 05, 2026 | 9.65 | 9.4 | 9.4 | 9.65 | 9.4 | 8,372 |
| August 04, 2026 | 9.77 | 9.65 | 9.65 | 9.84 | 9.65 | 11,160 |
| August 03, 2026 | 9.72 | 9.74 | 9.74 | 9.88 | 9.69 | 10,682 |
| 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 |