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 $1,140.5 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $715.56, while $1000 invested 1 year ago would be worth $1,276.41. This corresponds to total returns of 14.05%, -28.44%, 27.64%, respectively, with annualized returns of 1.32%, -6.47%, 27.64%.

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
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
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