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 $875.55 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $533.2, while $1000 invested 1 year ago would be worth $980.27. This corresponds to total returns of -12.44%, -46.68%, -1.97%, respectively, with annualized returns of -1.32%, -11.82%, -1.97%.

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
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
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