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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.15$21.982,750——
2020-12-30$16.35$22.248,140——
2020-12-29$16.20$22.045,170——
2020-12-28$16.23$22.073,520——
2020-12-24$16.53$22.4814,410——
2020-12-23$16.82$22.889,460——
2020-12-22$16.45$22.1913,640——
2020-12-21$16.61$22.3912,650——
2020-12-18$16.28$21.9596,030——
2020-12-17$16.06$21.664,950——
2020-12-16$15.27$20.592,420——
2020-12-15$15.42$20.793,190——
2020-12-14$15.27$20.5910,120——
2020-12-11$15.45$20.848,800——
2020-12-10$15.80$21.303,740——
2020-12-09$15.66$21.127,810——
2020-12-08$16.35$22.055,500——
2020-12-07$16.02$21.608,250——
2020-12-04$15.91$21.452,860——
2020-12-03$15.56$20.993,740——
2020-12-02$15.50$20.904,730——
2020-12-01$15.38$20.7415,070——
2020-11-30$15.29$20.623,190——
2020-11-27$15.82$21.332,750——
2020-11-25$16.33$22.0110,890——
2020-11-24$16.09$21.7017,820——
2020-11-23$15.26$20.582,420——
2020-11-20$15.12$20.384,070——
2020-11-19$15.39$20.751,650——
2020-11-18$15.10$20.363,630——
2020-11-17$15.72$21.194,510——
2020-11-16$16.36$22.065,390——
2020-11-13$15.82$21.333,410——
2020-11-12$15.10$20.367,150——
2020-11-11$16.51$22.266,490——
2020-11-10$16.67$22.488,360——
2020-11-09$15.68$21.1415,510——
2020-11-06$13.77$18.572,090——
2020-11-05$14.05$18.951,980——
2020-11-04$13.53$18.241,320——
2020-11-03$14.16$19.1014,080——
2020-11-02$13.31$17.956,710——
2020-10-30$13.23$17.8319,030——
2020-10-29$12.72$17.152,970——
2020-10-28$12.54$16.902,640——
2020-10-27$12.47$16.822,970——
2020-10-26$12.55$16.934,730——
2020-10-23$12.93$17.434,730——
2020-10-22$13.06$17.614,290——
2020-10-21$13.08$17.642,860——
2020-10-20$13.10$17.662,090——
2020-10-19$12.73$17.162,530——
2020-10-16$13.02$17.557,590——
2020-10-15$12.75$17.201,980——
2020-10-14$12.26$16.541,100——
2020-10-13$12.45$16.792,090——
2020-10-12$12.64$17.042,640——
2020-10-09$12.45$16.792,530——
2020-10-08$12.55$16.925,940——
2020-10-07$12.35$16.667,260——
2020-10-06$11.67$15.746,380——
2020-10-05$11.47$15.474,400——
2020-10-02$11.45$15.432,310——
2020-10-01$11.35$15.304,840——
2020-09-30$11.01$14.8411,330——
2020-09-29$11.07$14.932,420——
2020-09-28$10.96$14.786,930——
2020-09-25$10.70$14.434,510——
2020-09-24$10.87$14.665,720——
2020-09-23$10.64$14.349,130——
2020-09-22$10.68$14.4015,950——
2020-09-21$11.29$15.0314,960——
2020-09-18$11.80$15.7122,440——
2020-09-17$11.83$15.7410,670——
2020-09-16$12.45$16.5610,890——
2020-09-15$12.95$17.242,970——
2020-09-14$13.22$17.596,600——
2020-09-11$12.82$17.066,050——
2020-09-10$13.04$17.353,410——
2020-09-09$12.75$16.966,380——
2020-09-08$13.25$17.635,830——
2020-09-04$12.73$16.9413,640——
2020-09-03$13.40$17.839,790——
2020-09-02$12.90$17.177,810——
2020-09-01$12.21$16.259,240——
2020-08-31$11.66$15.5210,340——
2020-08-28$12.01$15.9814,520——
2020-08-27$11.56$15.399,350——
2020-08-26$11.34$15.094,510——
2020-08-25$11.32$15.065,940——
2020-08-24$11.28$15.021,980——
2020-08-21$11.52$15.338,470——
2020-08-20$11.81$15.723,410——
2020-08-19$12.09$16.0910,120——
2020-08-18$11.69$15.563,080——
2020-08-17$11.75$15.631,980——
2020-08-14$12.10$16.1011,110——
2020-08-13$11.44$15.2211,880——
2020-08-12$11.18$14.885,280——
2020-08-11$11.09$14.765,720——
2020-08-10$11.12$14.804,730——
2020-08-07$11.12$14.801,870——
2020-08-06$11.12$14.802,750——
2020-08-05$11.31$15.053,080——
2020-08-04$10.84$14.421,430——
2020-08-03$10.75$14.302,310——
2020-07-31$10.72$14.274,180——
2020-07-30$10.81$14.396,710——
2020-07-29$10.91$14.521,870——
2020-07-28$10.75$14.307,040——
2020-07-27$11.05$14.70990——
2020-07-24$10.81$14.395,170——
2020-07-23$10.95$14.57990——
2020-07-22$11.22$14.935,500——
2020-07-21$11.05$14.701,760——
2020-07-20$11.09$14.763,300——
2020-07-17$10.92$14.535,390——
2020-07-16$11.05$14.713,630——
2020-07-15$11.00$14.649,350——
2020-07-14$10.82$14.403,630——
2020-07-13$11.05$14.707,810——
2020-07-10$11.09$14.769,900——
2020-07-09$10.73$14.2814,740——
2020-07-08$11.51$15.326,490——
2020-07-07$11.55$15.376,820——
2020-07-06$12.06$16.0613,860——
2020-07-02$11.75$15.6311,440——
2020-07-01$11.91$15.8543,890——
2020-06-30$11.12$14.807,370——
2020-06-29$11.14$14.8224,200——
2020-06-26$11.52$15.33121,220——
2020-06-25$11.21$14.9222,000——
2020-06-24$10.82$14.4020,350——
2020-06-23$10.99$14.6314,630——
2020-06-22$11.00$14.6417,050——
2020-06-19$11.34$15.0951,150——
2020-06-18$11.23$14.7520,570——
2020-06-17$11.03$14.4915,840——
2020-06-16$11.10$14.5813,090——
2020-06-15$10.99$14.4418,920——
2020-06-12$10.80$14.1921,560——
2020-06-11$10.96$14.4065,560——
2020-06-10$11.68$15.3514,080——
2020-06-09$12.00$15.7611,220——
2020-06-08$12.55$16.4817,380——
2020-06-05$12.05$15.8221,230——
2020-06-04$11.25$14.7719,800——
2020-06-03$11.82$15.5310,890——
2020-06-02$11.27$14.8115,070——
2020-06-01$11.23$14.7513,970——
2020-05-29$10.82$14.2116,610——
2020-05-28$11.58$15.2215,070——
2020-05-27$11.21$14.7315,730——
2020-05-26$10.92$14.3411,660——
2020-05-22$11.04$14.5013,310——
2020-05-21$11.50$15.118,030——
2020-05-20$12.10$15.908,470——
2020-05-19$11.64$15.2910,230——
2020-05-18$11.91$15.6513,090——
2020-05-15$10.92$14.3414,850——
2020-05-14$10.87$14.2820,680——
2020-05-13$10.46$13.7519,140——
2020-05-12$10.47$13.7617,380——
2020-05-11$11.74$15.4211,990——
2020-05-08$12.03$15.808,250——
2020-05-07$11.83$15.545,500——
2020-05-06$11.57$15.203,080——
2020-05-05$11.68$15.3511,660——
2020-05-04$11.40$14.989,350——
2020-05-01$10.97$14.429,020——
2020-04-30$12.28$16.1311,330——
2020-04-29$14.65$19.259,570——
2020-04-28$13.19$17.335,280——
2020-04-27$12.27$16.1210,340——
2020-04-24$11.44$15.024,510——
2020-04-23$10.68$14.0327,390——
2020-04-22$11.22$14.747,810——
2020-04-21$10.55$13.859,020——
2020-04-20$12.13$15.933,190——
2020-04-17$11.73$15.4112,210——
2020-04-16$10.91$14.3320,350——
2020-04-15$11.60$15.249,680——
2020-04-14$13.50$17.744,730——
2020-04-13$13.36$17.5615,510——
2020-04-09$13.95$18.324,400——
2020-04-08$13.00$17.0811,990——
2020-04-07$12.36$16.2411,550——
2020-04-06$11.36$14.9336,410——
2020-04-03$12.61$16.5614,740——
2020-04-02$13.41$17.6215,730——
2020-04-01$12.57$16.5212,210——
2020-03-31$13.12$17.235,830——
2020-03-30$13.29$17.465,500——
2020-03-27$12.28$16.1315,510——
2020-03-26$13.18$17.3212,650——
2020-03-25$13.84$18.188,910——
2020-03-24$14.09$18.5120,240——
2020-03-23$12.55$16.499,020——
2020-03-20$15.49$20.3516,500——
2020-03-19$15.00$19.5111,110——
2020-03-18$13.80$17.9511,660——
2020-03-17$16.05$20.8716,500——
2020-03-16$13.00$16.9123,540——
2020-03-13$13.44$17.4822,660——
2020-03-12$10.30$13.408,360——
2020-03-11$13.91$18.108,690——
2020-03-10$14.74$19.174,400——
2020-03-09$13.89$18.078,140——
2020-03-06$15.23$19.815,830——
2020-03-05$15.49$20.1511,880——
2020-03-04$15.68$20.405,610——
2020-03-03$15.33$19.9413,090——
2020-03-02$15.64$20.348,580——
2020-02-28$15.53$20.209,130——
2020-02-27$15.85$20.634,950——
2020-02-26$16.59$21.581,430——
2020-02-25$16.53$21.504,620——
2020-02-24$16.73$21.765,170——
2020-02-21$17.85$23.236,380——
2020-02-20$17.06$22.204,070——
2020-02-19$16.93$22.022,420——
2020-02-18$17.48$22.740——
2020-02-14$17.48$22.741,210——
2020-02-13$17.96$23.371,320——
2020-02-12$17.47$22.732,860——
2020-02-11$17.52$22.79550——
2020-02-10$17.77$23.123,740——
2020-02-07$17.36$22.593,960——
2020-02-06$17.41$22.6515,730——
2020-02-05$18.69$24.327,810——
2020-02-04$18.18$23.657,370——
2020-02-03$16.82$21.883,190——
2020-01-31$16.36$21.294,950——
2020-01-30$17.58$22.87440——
2020-01-29$17.73$23.061,320——
2020-01-28$18.10$23.551,430——
2020-01-27$17.71$23.042,640——
2020-01-24$17.85$23.233,850——
2020-01-23$18.05$23.498,580——
2020-01-22$18.64$24.253,740——
2020-01-21$18.25$23.756,050——
2020-01-17$19.07$24.816,490——
2020-01-16$19.71$25.643,960——
2020-01-15$19.32$25.1311,440——
2020-01-14$19.63$25.534,620——
2020-01-13$20.07$26.116,820——
2020-01-10$19.88$25.875,060——
2020-01-09$20.10$26.156,050——
2020-01-08$19.88$25.874,620——
2020-01-07$19.77$25.722,200——
2020-01-06$19.74$25.6811,220——
2020-01-03$19.77$25.725,060——
2020-01-02$20.15$26.223,190——