FGBI
First Guaranty B (FGBI)
NASDAQ
$7.62$0.00 (0.00%)
Price as of Sep 24, 2026 6:36 AM EDT
  • $126.0M
    Market Cap
  • -7.13%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -13.11%
    Low Price$7.62
    High Price$8.72
  • 3 Months
    -27.15%
    Low Price$7.62
    High Price$10.72
  • 1 Year
    -7.13%
    Low Price$4.39
    High Price$10.72
Date
Open
High
Low
Close
Change (%)
Volume
09/23/2026
8.44
8.57
7.62
7.62
-8.96%
18,020
09/22/2026
8.45
8.71
8.36
8.37
-1.41%
12,975
09/21/2026
8.60
8.60
8.41
8.49
-1.85%
13,183
09/18/2026
8.59
8.88
8.46
8.65
-0.35%
155,894
09/17/2026
8.54
8.85
8.51
8.68
+2.24%
19,890
09/16/2026
8.44
8.57
8.44
8.49
+0.83%
16,427
09/15/2026
8.36
8.43
8.33
8.42
+0.72%
8,677
09/14/2026
8.10
8.42
8.01
8.36
+5.16%
14,605
09/11/2026
8.26
8.41
7.95
7.95
-3.28%
19,994
09/10/2026
7.85
8.22
7.85
8.22
+4.71%
20,692
09/09/2026
8.11
8.15
7.82
7.85
-4.03%
41,850
09/08/2026
8.75
8.75
8.18
8.18
-4.22%
12,408
09/04/2026
8.42
8.64
8.41
8.54
+1.18%
6,976
09/03/2026
8.36
8.46
8.27
8.44
+1.44%
7,482
09/02/2026
8.29
8.47
8.25
8.32
+0.12%
12,594
09/01/2026
8.50
8.50
8.30
8.31
-2.12%
10,389
08/31/2026
8.71
8.71
8.47
8.49
-2.64%
11,130
08/28/2026
8.15
8.87
8.12
8.72
+7.52%
42,698
08/27/2026
8.21
8.25
8.05
8.11
-1.10%
12,938
08/26/2026
8.17
8.43
8.17
8.20
+0.86%
16,223
08/25/2026
8.78
8.78
7.95
8.13
-6.98%
22,424
08/24/2026
8.77
9.01
8.68
8.74
-0.34%
17,288
08/21/2026
9.20
9.20
8.76
8.77
-3.63%
9,460
08/20/2026
8.96
9.10
8.83
9.10
-0.33%
32,194
08/19/2026
9.08
9.25
8.75
9.13
+0.88%
31,766
08/18/2026
8.29
9.06
8.29
9.05
+9.17%
21,967
08/17/2026
8.32
8.37
8.26
8.29
-0.24%
24,727
08/14/2026
8.34
8.34
8.27
8.31
+0.24%
5,420
08/13/2026
8.38
8.49
8.26
8.29
-1.19%
32,959
08/12/2026
8.43
8.52
8.23
8.39
-0.47%
16,271
08/11/2026
8.42
8.59
8.42
8.43
+0.12%
8,400
08/10/2026
9.49
9.50
8.41
8.42
-12.29%
46,829
08/07/2026
9.56
9.60
9.51
9.60
+0.42%
10,597
08/06/2026
9.35
9.57
9.35
9.56
+1.70%
14,747
08/05/2026
9.65
9.65
9.40
9.40
-2.59%
8,372
08/04/2026
9.77
9.84
9.65
9.65
-0.92%
11,162
08/03/2026
9.72
9.88
9.69
9.74
+1.56%
10,682
07/31/2026
9.56
9.70
9.51
9.59
+0.31%
13,466
07/30/2026
9.38
9.64
9.38
9.56
+2.25%
13,135
07/29/2026
9.64
9.69
9.30
9.35
-3.01%
18,281
07/28/2026
9.36
9.68
9.36
9.64
+2.99%
24,909
07/28/2026
$0.17 Earnings
07/27/2026
9.42
9.61
9.33
9.36
+0.75%
14,231
07/24/2026
9.19
9.49
8.99
9.29
+0.32%
57,157
07/23/2026
9.21
9.34
9.21
9.26
-0.32%
7,897
07/22/2026
9.39
9.40
9.21
9.29
-1.06%
16,798
07/21/2026
9.31
9.48
9.25
9.39
+0.86%
12,789
07/20/2026
10.00
10.10
9.23
9.31
-6.71%
26,282
07/17/2026
10.11
10.27
9.85
9.98
-2.44%
53,753
07/16/2026
10.03
10.52
9.92
10.23
+2.20%
30,390
07/15/2026
9.96
10.20
9.93
10.01
-0.05%
42,873
07/14/2026
9.90
10.07
9.83
10.02
+0.96%
54,310
07/13/2026
10.00
10.10
9.88
9.92
-0.20%
51,236
07/10/2026
9.80
9.99
9.55
9.94
+1.02%
35,180
07/09/2026
9.71
9.92
9.63
9.84
+0.82%
25,605
07/08/2026
9.80
9.90
9.68
9.76
-1.21%
37,064
07/07/2026
9.94
10.10
9.70
9.88
-0.50%
45,226
07/06/2026
10.10
10.10
9.66
9.93
-0.70%
29,107
07/02/2026
10.28
10.62
9.83
10.00
-0.60%
41,167
07/01/2026
10.07
10.21
9.70
10.06
-0.10%
39,538
06/30/2026
10.61
10.84
10.01
10.07
-5.62%
89,673
06/29/2026
10.89
10.89
10.43
10.67
-0.47%
50,999
06/26/2026
9.85
10.98
9.62
10.72
+10.52%
810,376
06/26/2026
$0.01 Dividend
06/25/2026
10.60
10.76
9.69
9.70
-8.05%
50,627
06/24/2026
10.63
10.89
10.48
10.55
+0.86%
26,626
06/23/2026
10.47
10.50
10.28
10.46
+0.77%
18,974
06/22/2026
10.59
10.78
10.34
10.38
-1.98%
29,239
06/18/2026
10.43
10.82
10.43
10.59
+1.34%
28,254
06/17/2026
10.33
10.49
10.18
10.45
+3.16%
15,272
06/16/2026
10.53
10.60
10.12
10.13
-3.52%
24,738
06/15/2026
10.92
11.00
10.49
10.50
-1.41%
27,199
06/12/2026
10.47
10.74
10.28
10.65
+0.57%
36,145
06/11/2026
10.10
10.84
10.10
10.59
+4.64%
24,383
06/10/2026
10.05
10.35
9.97
10.12
+1.91%
30,921
06/09/2026
9.65
10.08
9.65
9.93
+1.43%
24,781
06/08/2026
9.70
9.80
9.48
9.79
+0.82%
10,175
06/05/2026
9.31
9.75
9.30
9.71
+2.75%
16,277
06/04/2026
9.51
9.67
9.34
9.45
-0.11%
14,604
06/03/2026
9.34
9.63
9.31
9.46
+0.96%
20,143
06/02/2026
9.63
9.68
9.35
9.37
-2.39%
12,220
06/01/2026
9.67
9.91
9.55
9.60
+0.52%
18,133
05/29/2026
10.11
10.11
9.55
9.55
-5.25%
34,152
05/28/2026
10.35
10.35
9.81
10.08
-2.61%
35,403
05/27/2026
9.49
10.35
9.49
10.35
+9.40%
49,879
05/26/2026
8.88
9.90
8.71
9.46
+7.25%
113,430
05/22/2026
8.89
8.89
8.72
8.82
-0.79%
2,076
05/21/2026
8.89
8.89
8.81
8.89
0.00%
11,480
05/20/2026
8.83
8.89
8.78
8.89
+0.23%
4,001
05/19/2026
8.87
8.94
8.68
8.87
+0.68%
14,992
05/18/2026
9.15
9.16
8.77
8.81
-2.22%
89,003
05/15/2026
9.09
9.09
8.93
9.01
-1.53%
8,179
05/14/2026
9.05
9.15
8.82
9.15
+0.60%
12,123
05/13/2026
8.72
9.10
8.70
9.10
-0.16%
8,382
05/12/2026
9.13
9.18
8.87
9.11
-0.22%
9,799
05/11/2026
9.33
9.41
9.08
9.13
-2.25%
21,519
05/08/2026
9.44
9.44
9.32
9.34
-0.64%
7,211
05/07/2026
9.44
9.48
9.36
9.40
+0.43%
6,219
05/06/2026
9.37
9.61
9.31
9.36
+0.64%
132,333
05/05/2026
9.01
9.38
8.99
9.30
+3.44%
25,398