FGBI
First Guaranty B (FGBI)
NASDAQ
$9.68+$0.09 (+0.95%)
Price as of Aug 03, 2026 10:24 AM EDT
  • $158.6M
    Market Cap
  • 19.78%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -4.77%
    Low Price$9.26
    High Price$10.23
  • 3 Months
    +1.26%
    Low Price$8.81
    High Price$10.72
  • 1 Year
    +19.78%
    Low Price$4.39
    High Price$10.72
Date
Open
High
Low
Close
Change (%)
Volume
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
05/04/2026
9.16
9.16
8.84
8.99
-2.70%
40,958
05/01/2026
9.44
9.44
8.79
9.24
-2.43%
62,497
04/30/2026
9.21
9.73
9.19
9.47
+3.21%
104,814
04/29/2026
8.98
9.55
8.90
9.18
+0.93%
218,356
04/28/2026
8.60
9.30
8.51
9.09
+8.33%
102,214
04/27/2026
9.04
9.04
8.31
8.39
-7.89%
38,202
04/27/2026
$0.14 Earnings
04/24/2026
9.42
9.49
9.05
9.11
-3.49%
40,307
04/23/2026
9.72
9.72
9.29
9.44
-1.97%
28,846
04/22/2026
9.63
9.98
9.61
9.63
-0.41%
10,098
04/21/2026
9.71
9.80
9.33
9.67
-1.12%
16,845
04/20/2026
9.76
9.79
9.76
9.78
-0.20%
2,463
04/17/2026
9.67
9.80
9.67
9.80
+1.13%
7,460
04/16/2026
9.54
9.84
9.50
9.69
+1.57%
11,903
04/15/2026
9.72
9.72
9.54
9.54
-1.85%
1,651
04/14/2026
9.59
9.79
9.31
9.72
+2.42%
19,550
04/13/2026
9.74
9.76
9.49
9.49
-2.86%
4,623
04/10/2026
9.69
9.96
9.69
9.77
-0.20%
5,606
04/09/2026
9.56
9.96
9.56
9.79
+2.40%
32,553
04/08/2026
9.64
9.64
9.53
9.56
+0.74%
24,042
04/07/2026
9.63
10.06
9.47
9.49
-1.04%
8,110
04/06/2026
9.39
9.64
9.39
9.59
+4.35%
34,308
04/02/2026
8.55
9.34
8.55
9.19
+4.43%
35,612
04/01/2026
8.07
8.82
8.07
8.80
+8.50%
20,819
03/31/2026
8.05
8.31
7.98
8.11
+3.57%
12,701
03/30/2026
8.21
8.21
7.82
7.83
-3.57%
3,352
03/27/2026
8.23
8.30
8.12
8.12
-1.45%
1,863
03/27/2026
$0.01 Dividend
03/26/2026
8.33
8.34
8.24
8.24
-0.72%
2,449
03/25/2026
8.46
8.47
8.30
8.30
-1.77%
15,870
03/24/2026
8.17
8.57
8.17
8.45
+3.42%
11,110
03/23/2026
8.11
8.39
8.11
8.17
+0.99%
6,248
03/20/2026
8.32
8.46
8.09
8.09
-2.29%
17,962
03/19/2026
8.49
8.70
8.28
8.28
-3.60%
4,204
03/18/2026
8.79
8.87
8.58
8.59
-1.49%
6,554
03/17/2026
8.37
8.95
8.37
8.72
+3.68%
7,965
03/16/2026
8.30
8.46
8.30
8.41
+1.32%
2,483