NASDAQ:FGBI | Historical Stock Price | First Guaranty Bancshares, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.19$6.68$10.64$16.97$27.04$43.112012-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$14.27$15.980——
2014-12-30$14.27$15.980——
2014-12-29$14.27$15.980——
2014-12-26$14.27$15.980——
2014-12-24$14.27$15.980——
2014-12-23$14.27$15.98133——
2014-12-22$14.27$15.98399——
2014-12-19$14.84$16.61799——
2014-12-18$15.03$16.820——
2014-12-17$15.03$16.820——
2014-12-16$15.03$16.820——
2014-12-15$15.03$16.820——
2014-12-12$15.03$16.820——
2014-12-11$15.03$16.820——
2014-12-10$15.03$16.690——
2014-12-09$15.03$16.690——
2014-12-08$15.03$16.690——
2014-12-05$15.03$16.690——
2014-12-04$15.03$16.690——
2014-12-03$15.03$16.690——
2014-12-02$15.03$16.690——
2014-12-01$15.03$16.690——
2014-11-28$15.03$16.690——
2014-11-26$15.03$16.690——
2014-11-25$15.03$16.690——
2014-11-24$15.03$16.690——
2014-11-21$15.03$16.690——
2014-11-20$15.03$16.690——
2014-11-19$15.03$16.690——
2014-11-18$15.03$16.690——
2014-11-17$15.03$16.690——
2014-11-14$15.03$16.690——
2014-11-13$15.03$16.690——
2014-11-12$15.03$16.690——
2014-11-11$15.03$16.690——
2014-11-10$15.03$16.690——
2014-11-07$15.03$16.69532——
2014-11-06$14.27$15.860——
2014-11-05$14.27$15.860——
2014-11-04$14.27$15.860——
2014-11-03$14.27$15.860——
2014-10-31$14.27$15.861,597——
2014-10-30$11.76$13.060——
2014-10-29$11.76$13.060——
2014-10-28$11.76$13.060——
2014-10-27$11.76$13.060——
2014-10-24$11.76$13.060——
2014-10-23$11.76$13.060——
2014-10-22$11.76$13.060——
2014-10-21$11.76$13.060——
2014-10-20$11.76$13.060——
2014-10-17$11.76$13.060——
2014-10-16$11.76$13.060——
2014-10-15$11.76$13.060——
2014-10-14$11.76$13.062,662——
2014-10-13$11.65$12.934,392——
2014-10-10$11.76$13.060——
2014-10-09$11.76$13.064,392——
2014-10-08$13.90$15.440——
2014-10-07$13.90$15.440——
2014-10-06$13.90$15.440——
2014-10-03$13.90$15.440——
2014-10-02$13.90$15.440——
2014-10-01$13.90$15.440——
2014-09-30$13.90$15.440——
2014-09-29$13.90$15.440——
2014-09-26$13.90$15.443,328——
2014-09-25$13.71$15.230——
2014-09-24$13.71$15.231,597——
2014-09-23$11.76$13.06133——
2014-09-22$11.72$12.881,331——
2014-09-19$11.65$12.806,921——
2014-09-18$11.65$12.805,324——
2014-09-17$11.50$12.640——
2014-09-16$11.50$12.640——
2014-09-15$11.50$12.641,464——
2014-09-12$11.34$12.470——
2014-09-11$11.34$12.470——
2014-09-10$11.34$12.470——
2014-09-09$11.34$12.473,594——
2014-09-08$11.42$12.550——
2014-09-05$11.42$12.550——
2014-09-04$11.42$12.555,324——
2014-09-03$11.42$12.550——
2014-09-02$11.42$12.550——
2014-08-29$11.42$12.550——
2014-08-28$11.42$12.550——
2014-08-27$11.42$12.550——
2014-08-26$11.42$12.55328,624——
2014-08-25$11.27$12.390——
2014-08-22$11.27$12.390——
2014-08-21$11.27$12.390——
2014-08-20$11.27$12.390——
2014-08-19$11.27$12.390——
2014-08-18$11.27$12.390——
2014-08-15$11.27$12.390——
2014-08-14$11.27$12.390——
2014-08-13$11.27$12.390——
2014-08-12$11.27$12.390——
2014-08-11$11.27$12.390——
2014-08-08$11.27$12.390——
2014-08-07$11.27$12.390——
2014-08-06$11.27$12.390——
2014-08-05$11.27$12.390——
2014-08-04$11.27$12.390——
2014-08-01$11.27$12.390——
2014-07-31$11.27$12.390——
2014-07-30$11.27$12.390——
2014-07-29$11.27$12.390——
2014-07-28$11.27$12.390——
2014-07-25$11.27$12.390——
2014-07-24$11.27$12.39932——
2014-07-23$10.59$11.650——
2014-07-22$10.59$11.650——
2014-07-21$10.59$11.650——
2014-07-18$10.59$11.650——
2014-07-17$10.59$11.650——
2014-07-16$10.59$11.650——
2014-07-15$10.59$11.650——
2014-07-14$10.59$11.650——
2014-07-11$10.59$11.650——
2014-07-10$10.59$11.650——
2014-07-09$10.59$11.650——
2014-07-08$10.59$11.650——
2014-07-07$10.59$11.650——
2014-07-03$10.59$11.650——
2014-07-02$10.59$11.650——
2014-07-01$10.59$11.650——
2014-06-30$10.59$11.650——
2014-06-27$10.59$11.650——
2014-06-26$10.59$11.650——
2014-06-25$10.59$11.650——
2014-06-24$10.59$11.650——
2014-06-23$10.59$11.650——
2014-06-20$10.59$11.650——
2014-06-19$10.59$11.650——
2014-06-18$10.59$11.510——
2014-06-17$10.59$11.510——
2014-06-16$10.59$11.510——
2014-06-13$10.59$11.510——
2014-06-12$10.59$11.510——
2014-06-11$10.59$11.510——
2014-06-10$10.59$11.510——
2014-06-09$10.59$11.510——
2014-06-06$10.59$11.510——
2014-06-05$10.59$11.510——
2014-06-04$10.59$11.51932——
2014-06-03$10.59$11.510——
2014-06-02$10.59$11.510——
2014-05-30$10.59$11.510——
2014-05-29$10.59$11.510——
2014-05-28$10.59$11.510——
2014-05-27$10.59$11.510——
2014-05-23$10.59$11.510——
2014-05-22$10.59$11.510——
2014-05-21$10.59$11.510——
2014-05-20$10.59$11.510——
2014-05-19$10.59$11.510——
2014-05-16$10.59$11.510——
2014-05-15$10.59$11.510——
2014-05-14$10.59$11.510——
2014-05-13$10.59$11.510——
2014-05-12$10.59$11.510——
2014-05-09$10.59$11.510——
2014-05-08$10.59$11.510——
2014-05-07$10.59$11.510——
2014-05-06$10.59$11.510——
2014-05-05$10.59$11.510——
2014-05-02$10.59$11.510——
2014-05-01$10.59$11.510——
2014-04-30$10.59$11.510——
2014-04-29$10.59$11.510——
2014-04-28$10.59$11.510——
2014-04-25$10.59$11.510——
2014-04-24$10.59$11.510——
2014-04-23$10.59$11.510——
2014-04-22$10.59$11.510——
2014-04-21$10.59$11.510——
2014-04-17$10.59$11.510——
2014-04-16$10.59$11.510——
2014-04-15$10.59$11.510——
2014-04-14$10.59$11.510——
2014-04-11$10.59$11.510——
2014-04-10$10.59$11.510——
2014-04-09$10.59$11.510——
2014-04-08$10.59$11.510——
2014-04-07$10.59$11.510——
2014-04-04$10.59$11.510——
2014-04-03$10.59$11.510——
2014-04-02$10.59$11.510——
2014-04-01$10.59$11.510——
2014-03-31$10.59$11.510——
2014-03-28$10.59$11.510——
2014-03-27$10.59$11.510——
2014-03-26$10.59$11.510——
2014-03-25$10.59$11.510——
2014-03-24$10.59$11.510——
2014-03-21$10.59$11.510——
2014-03-20$10.59$11.510——
2014-03-19$10.59$11.380——
2014-03-18$10.59$11.380——
2014-03-17$10.59$11.380——
2014-03-14$10.59$11.380——
2014-03-13$10.59$11.380——
2014-03-12$10.59$11.38799——
2014-03-11$10.53$11.320——
2014-03-10$10.53$11.320——
2014-03-07$10.53$11.320——
2014-03-06$10.53$11.320——
2014-03-05$10.53$11.320——
2014-03-04$10.53$11.320——
2014-03-03$10.53$11.320——
2014-02-28$10.53$11.320——
2014-02-27$10.53$11.320——
2014-02-26$10.53$11.320——
2014-02-25$10.53$11.320——
2014-02-24$10.53$11.320——
2014-02-21$10.53$11.320——
2014-02-20$10.53$11.320——
2014-02-19$10.53$11.320——
2014-02-18$10.53$11.320——
2014-02-14$10.53$11.320——
2014-02-13$10.53$11.320——
2014-02-12$10.53$11.320——
2014-02-11$10.53$11.320——
2014-02-10$10.53$11.320——
2014-02-07$10.53$11.320——
2014-02-06$10.53$11.320——
2014-02-05$10.53$11.320——
2014-02-04$10.53$11.320——
2014-02-03$10.53$11.320——
2014-01-31$10.53$11.320——
2014-01-30$10.53$11.320——
2014-01-29$10.53$11.320——
2014-01-28$10.53$11.320——
2014-01-27$10.53$11.320——
2014-01-24$10.53$11.320——
2014-01-23$10.53$11.320——
2014-01-22$10.53$11.320——
2014-01-21$10.53$11.320——
2014-01-17$10.53$11.320——
2014-01-16$10.53$11.320——
2014-01-15$10.53$11.320——
2014-01-14$10.53$11.320——
2014-01-13$10.53$11.320——
2014-01-10$10.53$11.320——
2014-01-09$10.53$11.320——
2014-01-08$10.53$11.320——
2014-01-07$10.53$11.320——
2014-01-06$10.53$11.320——
2014-01-03$10.53$11.320——
2014-01-02$10.53$11.320——