FGBI
First Guaranty B (FGBI)
NASDAQ
$8.45+$0.22 (+2.74%)
Price as of Oct 22, 2026 5:19 PM EDT
  • $136.0M
    Market Cap
  • 3.32%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.06%
    Low Price$7.61
    High Price$8.70
  • 3 Months
    -12.35%
    Low Price$7.61
    High Price$9.73
  • 1 Year
    +3.32%
    Low Price$4.39
    High Price$10.71
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
8.26
8.36
8.14
8.22
-0.84%
16,528
10/20/2026
8.34
8.45
8.29
8.29
+0.97%
7,234
10/19/2026
8.26
8.33
8.18
8.21
-0.12%
16,571
10/16/2026
8.13
8.36
8.13
8.22
+0.74%
11,401
10/15/2026
8.04
8.26
8.02
8.16
+2.64%
11,458
10/14/2026
8.07
8.07
7.79
7.95
-1.73%
19,592
10/13/2026
8.38
8.39
8.09
8.09
-3.35%
61,878
10/12/2026
8.58
8.58
8.23
8.37
+0.36%
11,750
10/09/2026
8.35
8.42
8.25
8.34
-1.65%
11,742
10/08/2026
8.28
8.52
8.07
8.48
+2.42%
29,806
10/07/2026
8.45
8.57
8.25
8.28
-2.59%
17,684
10/06/2026
8.79
8.79
8.36
8.50
-2.30%
15,765
10/05/2026
8.38
8.93
8.22
8.70
+4.69%
57,267
10/02/2026
8.27
8.55
8.22
8.31
+1.47%
26,932
10/01/2026
8.04
8.26
7.76
8.19
+1.24%
20,733
09/30/2026
8.39
8.41
8.08
8.09
-3.69%
12,908
09/29/2026
8.04
8.40
8.04
8.40
+3.32%
15,674
09/28/2026
8.02
8.13
7.92
8.13
+1.50%
12,318
09/25/2026
7.94
8.18
7.94
8.01
+1.39%
13,913
09/25/2026
$0.01 Dividend
09/24/2026
7.69
7.98
7.69
7.90
+3.81%
14,157
09/23/2026
8.43
8.56
7.61
7.61
-8.96%
18,020
09/22/2026
8.44
8.70
8.35
8.36
-1.41%
12,975
09/21/2026
8.58
8.58
8.40
8.48
-1.85%
13,183
09/18/2026
8.58
8.87
8.45
8.64
-0.35%
155,894
09/17/2026
8.53
8.84
8.50
8.67
+2.24%
19,890
09/16/2026
8.43
8.56
8.43
8.48
+0.83%
16,427
09/15/2026
8.35
8.42
8.32
8.41
+0.72%
8,677
09/14/2026
8.09
8.40
8.00
8.35
+5.16%
14,605
09/11/2026
8.25
8.39
7.94
7.94
-3.28%
19,994
09/10/2026
7.84
8.21
7.84
8.21
+4.71%
20,692
09/09/2026
8.10
8.14
7.81
7.84
-4.03%
41,850
09/08/2026
8.74
8.74
8.17
8.17
-4.22%
12,408
09/04/2026
8.40
8.63
8.40
8.53
+1.18%
6,976
09/03/2026
8.35
8.45
8.26
8.43
+1.44%
7,482
09/02/2026
8.28
8.46
8.24
8.31
+0.12%
12,594
09/01/2026
8.49
8.49
8.29
8.30
-2.12%
10,389
08/31/2026
8.70
8.70
8.46
8.48
-2.64%
11,130
08/28/2026
8.14
8.86
8.11
8.71
+7.52%
42,698
08/27/2026
8.20
8.24
8.04
8.10
-1.10%
12,938
08/26/2026
8.16
8.41
8.16
8.19
+0.86%
16,223
08/25/2026
8.77
8.77
7.94
8.12
-6.98%
22,424
08/24/2026
8.76
9.00
8.67
8.73
-0.34%
17,288
08/21/2026
9.19
9.19
8.75
8.76
-3.63%
9,460
08/20/2026
8.95
9.09
8.82
9.09
-0.33%
32,194
08/19/2026
9.07
9.24
8.74
9.12
+0.88%
31,766
08/18/2026
8.28
9.05
8.28
9.04
+9.17%
21,967
08/17/2026
8.31
8.36
8.25
8.28
-0.24%
24,727
08/14/2026
8.33
8.33
8.26
8.30
+0.24%
5,420
08/13/2026
8.37
8.48
8.25
8.28
-1.19%
32,959
08/12/2026
8.42
8.51
8.22
8.38
-0.47%
16,271
08/11/2026
8.41
8.58
8.41
8.42
+0.12%
8,400
08/10/2026
9.48
9.49
8.40
8.41
-12.29%
46,829
08/07/2026
9.55
9.59
9.50
9.59
+0.42%
10,597
08/06/2026
9.34
9.56
9.34
9.55
+1.70%
14,747
08/05/2026
9.64
9.64
9.39
9.39
-2.59%
8,372
08/04/2026
9.76
9.83
9.64
9.64
-0.92%
11,162
08/03/2026
9.71
9.87
9.67
9.73
+1.56%
10,682
07/31/2026
9.55
9.69
9.50
9.58
+0.31%
13,466
07/30/2026
9.37
9.63
9.37
9.55
+2.25%
13,135
07/29/2026
9.63
9.68
9.29
9.34
-3.01%
18,281
07/28/2026
9.35
9.67
9.35
9.63
+2.99%
24,909
07/28/2026
$0.17 Earnings
07/27/2026
9.41
9.59
9.32
9.35
+0.75%
14,231
07/24/2026
9.18
9.48
8.98
9.28
+0.32%
57,157
07/23/2026
9.20
9.33
9.20
9.25
-0.32%
7,897
07/22/2026
9.38
9.39
9.20
9.28
-1.06%
16,798
07/21/2026
9.30
9.47
9.24
9.38
+0.86%
12,789
07/20/2026
9.99
10.09
9.22
9.30
-6.71%
26,282
07/17/2026
10.10
10.26
9.84
9.97
-2.44%
53,753
07/16/2026
10.02
10.51
9.91
10.22
+2.20%
30,390
07/15/2026
9.95
10.19
9.92
10.00
-0.05%
42,873
07/14/2026
9.89
10.06
9.82
10.00
+0.96%
54,310
07/13/2026
9.99
10.09
9.87
9.91
-0.20%
51,236
07/10/2026
9.79
9.97
9.54
9.93
+1.02%
35,180
07/09/2026
9.70
9.91
9.62
9.83
+0.82%
25,605
07/08/2026
9.79
9.89
9.67
9.75
-1.21%
37,064
07/07/2026
9.93
10.09
9.69
9.87
-0.50%
45,226
07/06/2026
10.09
10.09
9.65
9.92
-0.70%
29,107
07/02/2026
10.27
10.61
9.82
9.99
-0.60%
41,167
07/01/2026
10.06
10.20
9.69
10.05
-0.10%
39,538
06/30/2026
10.60
10.83
10.00
10.06
-5.62%
89,673
06/29/2026
10.88
10.88
10.42
10.66
-0.47%
50,999
06/26/2026
9.84
10.97
9.60
10.71
+10.52%
810,376
06/26/2026
$0.01 Dividend
06/25/2026
10.59
10.75
9.68
9.69
-8.05%
50,627
06/24/2026
10.62
10.88
10.47
10.54
+0.86%
26,626
06/23/2026
10.46
10.49
10.27
10.45
+0.77%
18,974
06/22/2026
10.58
10.77
10.33
10.37
-1.98%
29,239
06/18/2026
10.42
10.81
10.42
10.58
+1.34%
28,254
06/17/2026
10.32
10.48
10.17
10.44
+3.16%
15,272
06/16/2026
10.52
10.59
10.11
10.12
-3.52%
24,738
06/15/2026
10.90
10.99
10.48
10.49
-1.41%
27,199
06/12/2026
10.46
10.73
10.27
10.64
+0.57%
36,145
06/11/2026
10.09
10.83
10.09
10.58
+4.64%
24,383
06/10/2026
10.04
10.34
9.96
10.11
+1.91%
30,921
06/09/2026
9.64
10.07
9.64
9.92
+1.43%
24,781
06/08/2026
9.68
9.79
9.47
9.78
+0.82%
10,175
06/05/2026
9.30
9.74
9.29
9.70
+2.75%
16,277
06/04/2026
9.50
9.66
9.32
9.44
-0.11%
14,604