MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FGBI — FIRST GUARANTY BANCSHARES INC
NasdaqFIRST GUARANTY BANCSHARES INC
$8.31
+0.12(+1.47%)
- O
- 8.27
- H
- 8.55
- L
- 8.22
- V
- 26.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.31
Period Return-16.82%
Period High$11.02
Period Low$4.31
Avg Daily Volume21.9K
Total Trading Days365
FGBI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.27 | $8.55 | $8.22 | $8.31 | +$0.12 | +1.47% | 26,885 | $8.38 | $8.22 $8.55 |
| Oct 1, 2026 | $8.04 | $8.26 | $7.76 | $8.19 | +$0.10 | +1.24% | 20,734 | $8.05 | $7.76 $8.26 |
| Sep 30, 2026 | $8.39 | $8.41 | $8.08 | $8.09 | $-0.31 | -3.69% | 12,908 | $8.16 | $8.08 $8.41 |
| Sep 29, 2026 | $8.04 | $8.40 | $8.04 | $8.40 | +$0.27 | +3.32% | 15,674 | $8.25 | $8.04 $8.40 |
| Sep 28, 2026 | $8.02 | $8.13 | $7.92 | $8.13 | +$0.12 | +1.50% | 12,318 | $8.09 | $7.92 $8.13 |
| Sep 25, 2026 | $7.94 | $8.18 | $7.94 | $8.01 | +$0.10 | +1.26% | 13,913 | $8.08 | $7.94 $8.18 |
| Sep 24, 2026 | $7.70 | $7.99 | $7.69 | $7.91 | +$0.29 | +3.81% | 14,158 | $7.83 | $7.69 $7.99 |
| Sep 23, 2026 | $8.44 | $8.57 | $7.62 | $7.62 | $-0.75 | -8.96% | 18,020 | $7.82 | $7.62 $8.57 |
| Sep 22, 2026 | $8.45 | $8.71 | $8.36 | $8.37 | $-0.12 | -1.41% | 12,976 | $8.49 | $8.36 $8.71 |
| Sep 21, 2026 | $8.60 | $8.60 | $8.41 | $8.49 | $-0.16 | -1.85% | 13,183 | $8.48 | $8.41 $8.60 |
| Sep 18, 2026 | $8.59 | $8.88 | $8.46 | $8.65 | $-0.03 | -0.35% | 155,895 | $8.65 | $8.46 $8.88 |
| Sep 17, 2026 | $8.54 | $8.85 | $8.51 | $8.68 | +$0.19 | +2.24% | 19,890 | $8.65 | $8.51 $8.85 |
| Sep 16, 2026 | $8.44 | $8.57 | $8.44 | $8.49 | +$0.07 | +0.83% | 16,427 | $8.50 | $8.44 $8.57 |
| Sep 15, 2026 | $8.36 | $8.43 | $8.33 | $8.42 | +$0.06 | +0.72% | 8,677 | $8.38 | $8.33 $8.43 |
| Sep 14, 2026 | $8.10 | $8.42 | $8.01 | $8.36 | +$0.41 | +5.16% | 14,605 | $8.17 | $8.01 $8.42 |
| Sep 11, 2026 | $8.26 | $8.41 | $7.95 | $7.95 | $-0.27 | -3.28% | 19,994 | $8.12 | $7.95 $8.41 |
| Sep 10, 2026 | $7.85 | $8.22 | $7.85 | $8.22 | +$0.37 | +4.71% | 20,693 | $7.97 | $7.85 $8.22 |
| Sep 9, 2026 | $8.11 | $8.15 | $7.82 | $7.85 | $-0.33 | -4.03% | 41,858 | $7.92 | $7.82 $8.15 |
| Sep 8, 2026 | $8.75 | $8.75 | $8.18 | $8.18 | $-0.36 | -4.22% | 12,410 | $8.38 | $8.18 $8.75 |
| Sep 4, 2026 | $8.42 | $8.64 | $8.41 | $8.54 | +$0.10 | +1.18% | 6,977 | $8.52 | $8.41 $8.64 |
| Sep 3, 2026 | $8.36 | $8.46 | $8.27 | $8.44 | +$0.12 | +1.44% | 7,483 | $8.38 | $8.27 $8.46 |
| Sep 2, 2026 | $8.29 | $8.47 | $8.25 | $8.32 | +$0.01 | +0.12% | 12,595 | $8.38 | $8.25 $8.47 |
| Sep 1, 2026 | $8.50 | $8.50 | $8.30 | $8.31 | $-0.18 | -2.12% | 10,389 | $8.38 | $8.30 $8.50 |
| Aug 31, 2026 | $8.71 | $8.71 | $8.47 | $8.49 | $-0.23 | -2.64% | 11,130 | $8.56 | $8.47 $8.71 |
| Aug 28, 2026 | $8.15 | $8.87 | $8.12 | $8.72 | +$0.61 | +7.52% | 42,698 | $8.45 | $8.12 $8.87 |
| Aug 27, 2026 | $8.21 | $8.25 | $8.05 | $8.11 | $-0.09 | -1.10% | 12,938 | $8.15 | $8.05 $8.25 |
| Aug 26, 2026 | $8.17 | $8.43 | $8.17 | $8.20 | +$0.07 | +0.86% | 16,223 | $8.28 | $8.17 $8.43 |
| Aug 25, 2026 | $8.78 | $8.78 | $7.95 | $8.13 | $-0.61 | -6.98% | 22,424 | $8.24 | $7.95 $8.78 |
| Aug 24, 2026 | $8.77 | $9.01 | $8.68 | $8.74 | $-0.03 | -0.34% | 17,289 | $8.81 | $8.68 $9.01 |
| Aug 21, 2026 | $9.20 | $9.20 | $8.76 | $8.77 | $-0.33 | -3.63% | 9,460 | $8.92 | $8.76 $9.20 |