stockNASDAQ: FGBI • 28 Days Updates
First Guaranty Bancshares Inc. (FGBI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.fgb.net
Price & Performance Trajectory
First Guaranty Bancshares Inc.NASDAQ: FGBI
Latest Close
$8.34
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFGBI session performance
✓ Latest Close USD
$8.34
Latest session close
+$0.39vs period start
Period Return % % GAIN
+4.91%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.93 / $7.62
Period range envelope
$1.31channel spread
Total Volume SHARES
469.8K
Period turnover
Avg: 26.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $8.34 | -1.65% | $8.41 | $8.25 | 11.7K |
| Oct 08, 2026 | $8.48 | +2.42% | $8.52 | $8.11 | 29.8K |
| Oct 07, 2026 | $8.28 | -2.59% | $8.57 | $8.25 | 17.6K |
| Oct 06, 2026 | $8.50 | -2.30% | $8.74 | $8.36 | 15.4K |
| Oct 05, 2026 | $8.70 | +4.69% | $8.93 | $8.22 | 57.3K |
| Oct 02, 2026 | $8.31 | +1.47% | $8.51 | $8.22 | 26.9K |
| Sep 30, 2026 | $8.09 | -3.69% | $8.41 | $8.08 | 12.9K |
| Sep 25, 2026 | $8.16 | +3.10% | $8.17 | $7.94 | 4.2K |
| Sep 24, 2026 | $7.91 | +3.81% | $7.99 | $7.69 | 14.2K |
| Sep 23, 2026 | $7.62 | -8.96% | $8.57 | $7.62 | 18.0K |
| Sep 22, 2026 | $8.37 | -1.41% | $8.71 | $8.36 | 13.0K |
| Sep 21, 2026 | $8.49 | -1.85% | $8.60 | $8.41 | 13.2K |
| Sep 18, 2026 | $8.65 | -0.35% | $8.88 | $8.46 | 155.9K |
| Sep 17, 2026 | $8.68 | +0.00% | $8.84 | $8.51 | 19.9K |
| Sep 16, 2026 | $8.49 | +0.83% | $8.57 | $8.44 | 16.4K |
Page 1 of 2