First Guaranty Bancshares Stock Price History
NASDAQ: FGBIFinanceSavings InstitutionsUSD
8.34-0.14 (-1.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FGBI price history at a glance
The price history for First Guaranty Bancshares (FGBI) on this page begins on August 13, 2012, when the stock closed at $10.18; it most recently closed at $8.34 on October 5, 2026. The highest price in this record is $29.65, reached on June 6, 2022; the latest close is 71.9% below that peak. Across the 13 complete calendar years in the table, FGBI finished higher in 7 and lower in 6. Its best year was 2014 (+35.5%) and its worst was 2023 (-52.6%).
Over roughly 14 years the share price changed -18.1%, a -1.4% compound annual price return (excluding dividends). In the last 12 months alone, FGBI has lost 6.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $29.65
- Date of high
- Jun 6, 2022
- Low since 2012
- $4.31
- Date of low
- Dec 1, 2025
- 52-week high
- $11.02
- 52-week low
- $4.31
- Last close
- $8.34
FGBI returns
1 week
+0.36%
1 month
+6.24%
3 months
-16.10%
6 months
-14.72%
Year to date
+55.31%
1 year
-6.29%
3 years
-20.80%
5 years
-55.14%
FGBI price return, excluding dividends.
FGBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.34 | +55.02% |
| 2025 | 5.38 | -50.32% |
| 2024 | 10.83 | -2.61% |
| 2023 | 11.12 | -52.58% |
| 2022 | 23.45 | +15.06% |
| 2021 | 20.38 | +26.16% |
| 2020 | 16.15 | -18.30% |
| 2019 | 19.77 | +6.95% |
| 2018 | 18.49 | -10.52% |
| 2017 | 20.66 | +14.93% |
| 2016 | 17.98 | +27.61% |
| 2015 | 14.09 | -1.32% |
| 2014 | 14.28 | +35.52% |
| 2013 | 10.53 | +9.10% |
| 2012* | 9.65 | -5.17% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
FGBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.34 | 8.41 | 8.25 | 8.34 | -1.65% | |
| 8.28 | 8.52 | 8.11 | 8.48 | +2.42% | |
| 8.45 | 8.57 | 8.25 | 8.28 | -2.59% | |
| 8.79 | 8.79 | 8.36 | 8.50 | -2.30% | |
| 8.38 | 8.93 | 8.22 | 8.70 | +4.69% | |
| 8.27 | 8.55 | 8.22 | 8.31 | +1.47% | |
| 8.04 | 8.26 | 7.76 | 8.19 | +1.24% | |
| 8.39 | 8.41 | 8.08 | 8.09 | -3.69% | |
| 8.04 | 8.40 | 8.04 | 8.40 | +3.32% | |
| 8.02 | 8.13 | 7.92 | 8.13 | +1.50% | |
| 7.94 | 8.18 | 7.94 | 8.01 | +1.26% | |
| 7.70 | 7.99 | 7.69 | 7.91 | +3.81% | |
| 8.44 | 8.57 | 7.62 | 7.62 | -8.96% | |
| 8.45 | 8.71 | 8.36 | 8.37 | -1.41% | |
| 8.60 | 8.60 | 8.41 | 8.49 | -1.85% | |
| 8.59 | 8.88 | 8.46 | 8.65 | -0.35% | |
| 8.54 | 8.85 | 8.51 | 8.68 | +2.24% | |
| 8.44 | 8.57 | 8.44 | 8.49 | +0.83% | |
| 8.36 | 8.43 | 8.33 | 8.42 | +0.72% | |
| 8.10 | 8.42 | 8.01 | 8.36 | +5.16% | |
| 8.26 | 8.41 | 7.95 | 7.95 | -3.28% | |
| 7.85 | 8.22 | 7.85 | 8.22 | +4.71% | |
| 8.11 | 8.15 | 7.82 | 7.85 | -4.03% | |
| 8.75 | 8.75 | 8.18 | 8.18 | -4.22% | |
| 8.42 | 8.64 | 8.41 | 8.54 | +1.18% | |
| 8.36 | 8.46 | 8.27 | 8.44 | +1.44% | |
| 8.29 | 8.47 | 8.25 | 8.32 | +0.12% | |
| 8.50 | 8.50 | 8.30 | 8.31 | -2.12% | |
| 8.71 | 8.71 | 8.47 | 8.49 | -2.64% | |
| 8.15 | 8.87 | 8.12 | 8.72 | +7.52% | |
| 8.21 | 8.25 | 8.05 | 8.11 | -1.10% | |
| 8.17 | 8.43 | 8.17 | 8.20 | +0.86% | |
| 8.78 | 8.78 | 7.95 | 8.13 | -6.98% | |
| 8.77 | 9.01 | 8.68 | 8.74 | -0.34% | |
| 9.20 | 9.20 | 8.76 | 8.77 | -3.63% | |
| 8.96 | 9.10 | 8.83 | 9.10 | -0.33% | |
| 9.08 | 9.25 | 8.75 | 9.13 | +0.88% | |
| 8.29 | 9.06 | 8.29 | 9.05 | +9.17% | |
| 8.32 | 8.37 | 8.26 | 8.29 | -0.24% | |
| 8.34 | 8.34 | 8.27 | 8.31 | +0.24% | |
| 8.38 | 8.49 | 8.26 | 8.29 | -1.19% | |
| 8.43 | 8.52 | 8.23 | 8.39 | -0.47% | |
| 8.42 | 8.59 | 8.42 | 8.43 | +0.12% | |
| 9.49 | 9.50 | 8.41 | 8.42 | -12.29% | |
| 9.56 | 9.60 | 9.51 | 9.60 | +0.42% | |
| 9.35 | 9.57 | 9.35 | 9.56 | +1.70% | |
| 9.65 | 9.65 | 9.40 | 9.40 | -2.59% | |
| 9.77 | 9.84 | 9.65 | 9.65 | -0.92% | |
| 9.72 | 9.88 | 9.69 | 9.74 | +1.56% | |
| 9.56 | 9.70 | 9.51 | 9.59 | +0.31% | |
| 9.38 | 9.64 | 9.38 | 9.56 | +2.25% | |
| 9.64 | 9.69 | 9.30 | 9.35 | -3.01% | |
| 9.36 | 9.68 | 9.36 | 9.64 | +2.99% | |
| 9.42 | 9.61 | 9.33 | 9.36 | +0.75% | |
| 9.19 | 9.49 | 8.99 | 9.29 | +0.32% | |
| 9.21 | 9.34 | 9.21 | 9.26 | -0.32% | |
| 9.39 | 9.40 | 9.21 | 9.29 | -1.06% | |
| 9.31 | 9.48 | 9.25 | 9.39 | +0.86% | |
| 10.00 | 10.10 | 9.23 | 9.31 | -6.71% | |
| 10.11 | 10.27 | 9.85 | 9.98 | -2.44% | |
| 10.03 | 10.52 | 9.92 | 10.23 | +2.20% | |
| 9.96 | 10.20 | 9.93 | 10.01 | -0.05% | |
| 9.90 | 10.07 | 9.83 | 10.02 | +0.96% | |
| 10.00 | 10.10 | 9.88 | 9.92 | -0.20% | |
| 9.80 | 9.99 | 9.55 | 9.94 | +1.02% | |
| 9.71 | 9.92 | 9.63 | 9.84 | +0.82% | |
| 9.80 | 9.90 | 9.68 | 9.76 | -1.21% | |
| 9.94 | 10.10 | 9.70 | 9.88 | -0.50% | |
| 10.10 | 10.10 | 9.66 | 9.93 | -0.70% | |
| 10.28 | 10.62 | 9.83 | 10.00 | -0.60% | |
| 10.07 | 10.21 | 9.70 | 10.06 | -0.10% | |
| 10.61 | 10.84 | 10.01 | 10.07 | -5.62% | |
| 10.89 | 10.89 | 10.43 | 10.67 | -0.47% | |
| 9.85 | 10.98 | 9.62 | 10.72 | +10.40% | |
| 10.61 | 10.78 | 9.70 | 9.71 | -8.05% | |
| 10.64 | 10.90 | 10.49 | 10.56 | +0.86% | |
| 10.48 | 10.52 | 10.29 | 10.47 | +0.77% | |
| 10.60 | 10.79 | 10.35 | 10.39 | -1.98% | |
| 10.44 | 10.84 | 10.44 | 10.60 | +1.34% | |
| 10.35 | 10.50 | 10.19 | 10.46 | +3.16% | |
| 10.54 | 10.61 | 10.13 | 10.14 | -3.52% | |
| 10.93 | 11.02 | 10.50 | 10.51 | -1.41% | |
| 10.48 | 10.75 | 10.29 | 10.66 | +0.57% | |
| 10.11 | 10.86 | 10.11 | 10.60 | +4.64% | |
| 10.06 | 10.36 | 9.98 | 10.13 | +1.91% | |
| 9.66 | 10.09 | 9.66 | 9.94 | +1.43% | |
| 9.71 | 9.81 | 9.49 | 9.80 | +0.82% | |
| 9.32 | 9.76 | 9.31 | 9.72 | +2.75% | |
| 9.52 | 9.68 | 9.35 | 9.46 | -0.11% | |
| 9.35 | 9.64 | 9.32 | 9.47 | +0.96% | |
| 9.64 | 9.69 | 9.36 | 9.38 | -2.39% | |
| 9.68 | 9.92 | 9.56 | 9.61 | +0.52% | |
| 10.12 | 10.12 | 9.56 | 9.56 | -5.25% | |
| 10.36 | 10.36 | 9.82 | 10.09 | -2.61% | |
| 9.50 | 10.36 | 9.50 | 10.36 | +9.40% | |
| 8.89 | 9.91 | 8.72 | 9.47 | +7.25% | |
| 8.90 | 8.90 | 8.73 | 8.83 | -0.79% | |
| 8.90 | 8.90 | 8.82 | 8.90 | 0.00% | |
| 8.84 | 8.90 | 8.79 | 8.90 | +0.23% | |
| 8.88 | 8.95 | 8.69 | 8.88 | +0.68% | |
| 9.16 | 9.17 | 8.78 | 8.82 | -2.22% | |
| 9.10 | 9.10 | 8.94 | 9.02 | -1.53% | |
| 9.06 | 9.16 | 8.83 | 9.16 | +0.60% | |
| 8.73 | 9.11 | 8.71 | 9.11 | -0.16% | |
| 9.14 | 9.19 | 8.88 | 9.12 | -0.22% | |
| 9.34 | 9.42 | 9.09 | 9.14 | -2.25% | |
| 9.45 | 9.45 | 9.33 | 9.35 | -0.64% | |
| 9.45 | 9.49 | 9.37 | 9.41 | +0.43% | |
| 9.38 | 9.62 | 9.32 | 9.37 | +0.64% | |
| 9.02 | 9.39 | 9.00 | 9.31 | +3.44% | |
| 9.17 | 9.17 | 8.85 | 9.00 | -2.70% | |
| 9.45 | 9.45 | 8.80 | 9.25 | -2.43% | |
| 9.22 | 9.74 | 9.20 | 9.48 | +3.21% | |
| 8.99 | 9.56 | 8.91 | 9.19 | +0.93% | |
| 8.61 | 9.31 | 8.52 | 9.10 | +8.33% | |
| 9.05 | 9.05 | 8.32 | 8.40 | -7.89% | |
| 9.43 | 9.50 | 9.06 | 9.12 | -3.49% | |
| 9.73 | 9.73 | 9.30 | 9.45 | -1.97% | |
| 9.64 | 9.99 | 9.62 | 9.64 | -0.41% | |
| 9.72 | 9.81 | 9.34 | 9.68 | -1.12% | |
| 9.77 | 9.81 | 9.77 | 9.79 | -0.20% | |
| 9.68 | 9.81 | 9.68 | 9.81 | +1.13% | |
| 9.55 | 9.85 | 9.51 | 9.70 | +1.57% | |
| 9.73 | 9.73 | 9.55 | 9.55 | -1.85% | |
| 9.60 | 9.80 | 9.32 | 9.73 | +2.42% | |
| 9.75 | 9.77 | 9.50 | 9.50 | -2.86% | |
| 9.70 | 9.97 | 9.70 | 9.78 | -0.20% | |
| 9.57 | 9.97 | 9.57 | 9.80 | +2.40% | |
| 9.65 | 9.65 | 9.54 | 9.57 | +0.74% | |
| 9.64 | 10.08 | 9.48 | 9.50 | -1.04% | |
| 9.40 | 9.65 | 9.40 | 9.60 | +4.35% | |
| 8.56 | 9.35 | 8.56 | 9.20 | +4.43% | |
| 8.08 | 8.83 | 8.08 | 8.81 | +8.50% | |
| 8.06 | 8.32 | 7.99 | 8.12 | +3.57% | |
| 8.22 | 8.22 | 7.83 | 7.84 | -3.57% | |
| 8.24 | 8.31 | 8.13 | 8.13 | -1.57% | |
| 8.35 | 8.36 | 8.26 | 8.26 | -0.72% | |
| 8.48 | 8.49 | 8.32 | 8.32 | -1.77% | |
| 8.19 | 8.59 | 8.19 | 8.47 | +3.42% | |
| 8.13 | 8.41 | 8.13 | 8.19 | +0.99% | |
| 8.34 | 8.48 | 8.11 | 8.11 | -2.29% | |
| 8.51 | 8.72 | 8.30 | 8.30 | -3.60% | |
| 8.81 | 8.89 | 8.60 | 8.61 | -1.49% | |
| 8.39 | 8.98 | 8.39 | 8.74 | +3.68% | |
| 8.32 | 8.48 | 8.32 | 8.43 | +1.32% | |
| 8.25 | 8.46 | 8.25 | 8.32 | +0.60% | |
| 8.35 | 8.36 | 8.22 | 8.27 | -1.31% | |
| 8.32 | 8.53 | 8.32 | 8.38 | +0.24% | |
| 8.29 | 8.59 | 8.29 | 8.36 | +1.33% | |
| 8.46 | 8.63 | 8.18 | 8.25 | -4.18% | |
| 8.74 | 8.88 | 8.56 | 8.61 | -2.38% | |
| 8.76 | 8.83 | 8.72 | 8.82 | -0.56% | |
| 8.79 | 8.87 | 8.67 | 8.87 | +0.68% | |
| 8.63 | 8.93 | 8.60 | 8.81 | +2.09% | |
| 8.81 | 8.81 | 8.57 | 8.63 | -2.04% | |
| 9.13 | 9.27 | 8.81 | 8.81 | -3.93% | |
| 9.29 | 9.29 | 9.13 | 9.17 | -0.70% | |
| 9.12 | 9.29 | 9.08 | 9.24 | +1.37% | |
| 9.14 | 9.15 | 9.10 | 9.11 | +0.28% | |
| 9.19 | 9.22 | 9.03 | 9.09 | -2.21% | |
| 9.22 | 9.30 | 9.12 | 9.29 | +0.65% | |
| 9.14 | 9.30 | 9.03 | 9.23 | +0.33% | |
| 9.18 | 9.29 | 9.18 | 9.20 | -0.43% | |
| 9.18 | 9.31 | 9.18 | 9.24 | -0.54% | |
| 8.89 | 9.31 | 8.76 | 9.29 | +5.69% | |
| 9.17 | 9.20 | 8.77 | 8.79 | -4.46% | |
| 9.29 | 9.29 | 9.13 | 9.20 | 0.00% | |
| 9.25 | 9.30 | 9.20 | 9.20 | -0.33% | |
| 8.95 | 9.23 | 8.95 | 9.23 | +3.36% | |
| 8.93 | 9.09 | 8.85 | 8.93 | -0.33% | |
| 8.99 | 9.13 | 8.88 | 8.96 | -0.67% | |
| 8.95 | 9.02 | 8.92 | 9.02 | +1.69% | |
| 9.19 | 9.19 | 8.84 | 8.87 | -4.21% | |
| 8.48 | 9.41 | 8.40 | 9.26 | +9.85% | |
| 8.45 | 8.47 | 8.30 | 8.43 | +0.12% | |
| 8.39 | 8.45 | 8.31 | 8.42 | -0.24% | |
| 8.38 | 8.44 | 8.38 | 8.44 | +0.60% | |
| 8.18 | 8.39 | 8.18 | 8.39 | +1.82% | |
| 8.19 | 8.28 | 8.15 | 8.24 | +0.61% | |
| 8.29 | 8.33 | 8.02 | 8.19 | -1.44% | |
| 8.20 | 8.37 | 8.11 | 8.31 | +0.97% | |
| 8.03 | 8.30 | 8.01 | 8.23 | +0.37% | |
| 8.00 | 8.29 | 8.00 | 8.20 | +1.99% | |
| 7.91 | 8.13 | 7.85 | 8.04 | +1.52% | |
| 7.50 | 7.96 | 7.50 | 7.92 | +4.07% | |
| 7.62 | 7.64 | 7.51 | 7.61 | -0.13% | |
| 7.60 | 7.75 | 7.51 | 7.62 | +0.26% | |
| 7.53 | 7.60 | 7.17 | 7.60 | 0.00% | |
| 7.36 | 7.65 | 7.36 | 7.60 | +2.70% | |
| 7.43 | 7.44 | 7.11 | 7.40 | -0.27% | |
| 7.39 | 7.70 | 7.35 | 7.42 | -0.80% | |
| 6.58 | 7.70 | 6.55 | 7.48 | +16.15% | |
| 5.60 | 6.51 | 5.60 | 6.44 | +19.70% | |
| 5.36 | 5.40 | 5.35 | 5.38 | +0.19% | |
| 5.41 | 5.44 | 5.31 | 5.37 | -0.56% | |
| 5.17 | 5.49 | 5.14 | 5.40 | +4.05% | |
| 5.01 | 5.20 | 5.00 | 5.19 | +3.18% | |
| 5.00 | 5.03 | 4.95 | 5.03 | +0.60% | |
| 5.01 | 5.02 | 4.98 | 5.00 | -0.79% | |
| 5.09 | 5.09 | 5.00 | 5.04 | -1.18% | |
| 5.10 | 5.12 | 5.02 | 5.10 | +0.79% | |
| 5.24 | 5.24 | 5.05 | 5.06 | -1.36% | |
| 5.06 | 5.18 | 5.05 | 5.13 | +1.18% | |
| 5.00 | 5.12 | 5.00 | 5.07 | +0.80% | |
| 4.90 | 5.25 | 4.90 | 5.03 | +2.86% | |
| 4.76 | 4.90 | 4.73 | 4.89 | +2.52% | |
| 4.77 | 4.93 | 4.75 | 4.77 | +1.49% | |
| 4.50 | 4.72 | 4.50 | 4.70 | +4.68% | |
| 4.56 | 4.65 | 4.46 | 4.49 | -2.39% | |
| 4.82 | 4.85 | 4.57 | 4.60 | -4.17% | |
| 4.59 | 4.82 | 4.48 | 4.80 | +8.84% | |
| 4.80 | 4.80 | 4.31 | 4.41 | -8.12% | |
| 5.08 | 5.08 | 4.75 | 4.80 | -5.51% | |
| 5.08 | 5.08 | 4.96 | 5.08 | +2.21% | |
| 4.95 | 5.07 | 4.91 | 4.97 | -1.49% | |
| 4.79 | 5.17 | 4.79 | 5.05 | +5.32% | |
| 4.87 | 4.88 | 4.68 | 4.79 | -0.21% | |
| 4.91 | 4.94 | 4.80 | 4.80 | -2.83% | |
| 4.95 | 4.95 | 4.80 | 4.94 | -0.70% | |
| 5.06 | 5.20 | 4.96 | 4.98 | -2.45% | |
| 4.86 | 5.25 | 4.84 | 5.10 | +5.37% | |
| 5.36 | 5.38 | 4.76 | 4.84 | -0.62% | |
| 5.20 | 5.20 | 4.75 | 4.87 | -7.06% | |
| 5.20 | 5.44 | 5.19 | 5.24 | +2.44% | |
| 5.88 | 5.88 | 5.10 | 5.12 | -10.58% | |
| 6.09 | 6.09 | 5.72 | 5.72 | -6.84% | |
| 6.28 | 6.30 | 6.05 | 6.14 | -1.60% | |
| 6.09 | 6.36 | 6.03 | 6.24 | +2.46% | |
| 5.89 | 6.09 | 5.83 | 6.09 | +2.87% | |
| 6.00 | 6.55 | 5.90 | 5.92 | +2.31% | |
| 5.70 | 5.86 | 5.64 | 5.79 | +1.52% | |
| 5.77 | 6.09 | 5.64 | 5.70 | -1.21% | |
| 5.79 | 5.80 | 5.70 | 5.77 | -0.69% | |
| 6.15 | 6.46 | 5.81 | 5.81 | -6.44% | |
| 6.70 | 7.00 | 6.15 | 6.21 | -5.34% | |
| 6.66 | 7.04 | 6.36 | 6.56 | -1.20% | |
| 8.11 | 8.11 | 6.64 | 6.64 | -17.52% | |
| 8.10 | 8.10 | 8.05 | 8.05 | -0.29% | |
| 8.00 | 8.13 | 8.00 | 8.07 | -1.43% | |
| 7.94 | 8.24 | 7.94 | 8.19 | +2.63% | |
| 8.01 | 8.01 | 7.95 | 7.98 | +0.76% | |
| 8.07 | 8.08 | 7.88 | 7.92 | -1.00% | |
| 8.20 | 8.20 | 8.00 | 8.00 | -2.79% | |
| 7.93 | 8.23 | 7.93 | 8.23 | +2.49% | |
| 7.76 | 8.06 | 7.74 | 8.03 | +3.21% | |
| 7.88 | 7.88 | 7.75 | 7.78 | -1.27% | |
| 8.40 | 8.40 | 7.88 | 7.88 | -6.41% | |
| 8.60 | 8.60 | 8.42 | 8.42 | -3.22% | |
| 8.62 | 8.70 | 8.53 | 8.70 | +1.40% | |
| 8.79 | 8.96 | 8.40 | 8.58 | -3.60% | |
| 9.30 | 9.30 | 8.90 | 8.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FGBI chart for longer ranges.