FGBI
First Guaranty B (FGBI)
NASDAQ
$9.46-$0.010 (-0.11%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $157.4M
    Market Cap
  • 9.85%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.22%
    Low Price$8.82
    High Price$10.36
  • 3 Months
    +7.37%
    Low Price$7.84
    High Price$10.36
  • 1 Year
    +9.23%
    Low Price$4.41
    High Price$10.36
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
9.35
9.64
9.32
9.47
+0.96%
20,143
06/02/2026
9.64
9.69
9.36
9.38
-2.39%
12,220
06/01/2026
9.68
9.92
9.56
9.61
+0.52%
18,133
05/29/2026
10.12
10.12
9.56
9.56
-5.25%
34,152
05/28/2026
10.36
10.36
9.82
10.09
-2.61%
35,403
05/27/2026
9.50
10.36
9.50
10.36
+9.40%
49,879
05/26/2026
8.89
9.91
8.72
9.47
+7.25%
113,430
05/22/2026
8.90
8.90
8.73
8.83
-0.79%
2,076
05/21/2026
8.90
8.90
8.82
8.90
0.00%
11,480
05/20/2026
8.84
8.90
8.79
8.90
+0.23%
4,001
05/19/2026
8.88
8.95
8.69
8.88
+0.68%
14,992
05/18/2026
9.16
9.17
8.78
8.82
-2.22%
89,003
05/15/2026
9.10
9.10
8.94
9.02
-1.53%
8,179
05/14/2026
9.06
9.16
8.83
9.16
+0.60%
12,123
05/13/2026
8.73
9.11
8.71
9.11
-0.16%
8,382
05/12/2026
9.14
9.19
8.88
9.12
-0.22%
9,799
05/11/2026
9.34
9.42
9.09
9.14
-2.25%
21,519
05/08/2026
9.45
9.45
9.33
9.35
-0.64%
7,211
05/07/2026
9.45
9.49
9.37
9.41
+0.43%
6,219
05/06/2026
9.38
9.62
9.32
9.37
+0.64%
132,333
05/05/2026
9.02
9.39
9.00
9.31
+3.44%
25,398
05/04/2026
9.17
9.17
8.85
9.00
-2.70%
40,958
05/01/2026
9.45
9.45
8.80
9.25
-2.43%
62,497
04/30/2026
9.22
9.74
9.20
9.48
+3.21%
104,814
04/29/2026
8.99
9.56
8.91
9.19
+0.93%
218,356
04/28/2026
8.61
9.31
8.52
9.10
+8.33%
102,214
04/27/2026
9.05
9.05
8.32
8.40
-7.89%
38,202
04/27/2026
$0.14 Earnings
04/24/2026
9.43
9.50
9.06
9.12
-3.49%
40,307
04/23/2026
9.73
9.73
9.30
9.45
-1.97%
28,846
04/22/2026
9.64
9.99
9.62
9.64
-0.41%
10,098
04/21/2026
9.72
9.81
9.34
9.68
-1.12%
16,845
04/20/2026
9.77
9.81
9.77
9.79
-0.20%
2,463
04/17/2026
9.68
9.81
9.68
9.81
+1.13%
7,460
04/16/2026
9.55
9.85
9.51
9.70
+1.57%
11,903
04/15/2026
9.73
9.73
9.55
9.55
-1.85%
1,651
04/14/2026
9.60
9.80
9.32
9.73
+2.42%
19,550
04/13/2026
9.75
9.77
9.50
9.50
-2.86%
4,623
04/10/2026
9.70
9.97
9.70
9.78
-0.20%
5,606
04/09/2026
9.57
9.97
9.57
9.80
+2.40%
32,553
04/08/2026
9.65
9.65
9.54
9.57
+0.74%
24,042
04/07/2026
9.64
10.08
9.48
9.50
-1.04%
8,110
04/06/2026
9.40
9.65
9.40
9.60
+4.35%
34,308
04/02/2026
8.56
9.35
8.56
9.20
+4.43%
35,612
04/01/2026
8.08
8.83
8.08
8.81
+8.50%
20,819
03/31/2026
8.06
8.32
7.99
8.12
+3.57%
12,701
03/30/2026
8.22
8.22
7.83
7.84
-3.57%
3,352
03/27/2026
8.24
8.31
8.13
8.13
-1.45%
1,863
03/27/2026
$0.01 Dividend
03/26/2026
8.34
8.35
8.25
8.25
-0.72%
2,449
03/25/2026
8.46
8.48
8.31
8.31
-1.77%
15,870
03/24/2026
8.18
8.58
8.18
8.46
+3.42%
11,110
03/23/2026
8.12
8.40
8.12
8.18
+0.99%
6,248
03/20/2026
8.33
8.47
8.10
8.10
-2.29%
17,962
03/19/2026
8.50
8.71
8.29
8.29
-3.60%
4,204
03/18/2026
8.80
8.88
8.59
8.60
-1.49%
6,554
03/17/2026
8.38
8.96
8.38
8.73
+3.68%
7,965
03/16/2026
8.31
8.47
8.31
8.42
+1.32%
2,483
03/13/2026
8.24
8.45
8.24
8.31
+0.60%
1,765
03/12/2026
8.34
8.35
8.21
8.26
-1.31%
4,674
03/11/2026
8.31
8.52
8.31
8.37
+0.24%
1,768
03/10/2026
8.28
8.58
8.28
8.35
+1.33%
2,539
03/09/2026
8.45
8.62
8.17
8.24
-4.18%
15,684
03/06/2026
8.73
8.87
8.55
8.60
-2.38%
10,667
03/05/2026
8.75
8.82
8.71
8.81
-0.56%
8,533
03/04/2026
8.78
8.86
8.66
8.86
+0.68%
5,969
03/03/2026
8.62
8.92
8.59
8.80
+2.09%
20,472
03/02/2026
8.80
8.80
8.56
8.62
-2.04%
17,385
02/27/2026
9.12
9.26
8.80
8.80
-3.93%
10,457
02/26/2026
9.28
9.28
9.12
9.16
-0.70%
3,970
02/25/2026
9.10
9.28
9.07
9.22
+1.37%
7,128
02/24/2026
9.13
9.14
9.09
9.10
+0.28%
4,788
02/23/2026
9.18
9.20
9.02
9.07
-2.21%
4,149
02/20/2026
9.20
9.29
9.11
9.28
+0.65%
12,381
02/20/2026
$0.12 Earnings
02/19/2026
9.13
9.29
9.02
9.22
+0.33%
7,973
02/18/2026
9.17
9.28
9.17
9.19
-0.43%
7,841
02/17/2026
9.17
9.30
9.17
9.23
-0.54%
15,744
02/13/2026
8.88
9.30
8.75
9.28
+5.69%
27,758
02/12/2026
9.16
9.18
8.76
8.78
-4.46%
15,489
02/11/2026
9.28
9.28
9.12
9.19
0.00%
5,545
02/10/2026
9.24
9.29
9.19
9.19
-0.33%
12,077
02/09/2026
8.94
9.22
8.94
9.22
+3.36%
6,058
02/06/2026
8.92
9.08
8.84
8.92
-0.33%
16,701
02/05/2026
8.98
9.11
8.87
8.95
-0.67%
10,302
02/04/2026
8.94
9.01
8.91
9.01
+1.69%
13,634
02/03/2026
9.18
9.18
8.83
8.86
-4.21%
16,849
02/02/2026
8.47
9.40
8.38
9.25
+9.85%
45,073
01/30/2026
8.44
8.45
8.29
8.42
+0.12%
9,011
01/29/2026
8.37
8.44
8.30
8.41
-0.24%
9,719
01/28/2026
8.37
8.43
8.37
8.43
+0.60%
4,766
01/27/2026
8.17
8.38
8.17
8.38
+1.82%
3,377
01/26/2026
8.18
8.27
8.14
8.23
+0.61%
7,898
01/23/2026
8.28
8.31
8.01
8.18
-1.44%
17,515
01/22/2026
8.19
8.36
8.10
8.30
+0.97%
16,034
01/21/2026
8.02
8.29
8.00
8.22
+0.37%
7,489
01/20/2026
7.99
8.28
7.99
8.19
+1.99%
19,325
01/16/2026
7.90
8.12
7.84
8.03
+1.52%
34,491
01/15/2026
7.49
7.95
7.49
7.91
+4.07%
22,489
01/14/2026
7.61
7.63
7.50
7.60
-0.13%
7,452