First Guaranty Bancshares, Inc.
FGBINASDAQFinancial Services● Active
$9.68
$-0.12(-1.22%)
Market Cap$159373456
P/E Ratio—
52W High$10.36
52W Low$4.31
First Guaranty Bancshares, Inc.（FGBI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fgbi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.65
Jun 6, 2022
-67.4% from here
5-Year Low5Y
$4.31
Dec 5, 2025
+124.6% from low
IPO Priceadj.
—
Aug 13, 2012
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FGBI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.66 | $9.86 | $9.49 | $9.80 | $9.80 | 10K | +1.45% |
| Jun 5, 2026 | $9.32 | $9.76 | $9.31 | $9.72 | $9.72 | 16K | +4.29% |
| Jun 4, 2026 | $9.52 | $9.68 | $9.35 | $9.46 | $9.46 | 15K | -0.63% |
| Jun 3, 2026 | $9.35 | $9.64 | $9.32 | $9.47 | $9.47 | 20K | +1.28% |
| Jun 2, 2026 | $9.64 | $9.69 | $9.36 | $9.38 | $9.38 | 12K | -2.70% |
| Jun 1, 2026 | $9.68 | $9.92 | $9.56 | $9.61 | $9.61 | 18K | -0.72% |
| May 29, 2026 | $10.12 | $10.12 | $9.56 | $9.56 | $9.56 | 34K | -5.53% |
| May 28, 2026 | $10.36 | $10.36 | $9.82 | $10.09 | $10.09 | 35K | -2.61% |
| May 27, 2026 | $9.50 | $10.36 | $9.50 | $10.36 | $10.36 | 50K | +9.05% |
| May 26, 2026 | $8.89 | $9.91 | $8.72 | $9.47 | $9.47 | 113K | +6.52% |
| May 22, 2026 | $8.90 | $8.90 | $8.73 | $8.83 | $8.83 | 2K | -0.79% |
| May 21, 2026 | $8.90 | $8.90 | $8.82 | $8.90 | $8.90 | 12K | +0.00% |
| May 20, 2026 | $8.84 | $8.90 | $8.79 | $8.90 | $8.90 | 4K | +0.68% |
| May 19, 2026 | $8.88 | $8.95 | $8.69 | $8.88 | $8.88 | 15K | +0.00% |
| May 18, 2026 | $9.16 | $9.17 | $8.78 | $8.82 | $8.82 | 89K | -3.71% |
| May 15, 2026 | $9.10 | $9.10 | $8.94 | $9.02 | $9.02 | 8K | -0.88% |
| May 14, 2026 | $9.06 | $9.16 | $8.82 | $9.16 | $9.16 | 12K | +1.10% |
| May 13, 2026 | $8.73 | $9.11 | $8.71 | $9.11 | $9.11 | 8K | +4.35% |
| May 12, 2026 | $9.14 | $9.19 | $8.88 | $9.12 | $9.12 | 10K | -0.22% |
| May 11, 2026 | $9.34 | $9.42 | $9.09 | $9.14 | $9.14 | 22K | -2.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FGBI
Jan 1 → Dec 31 · 6 years2026+82.8%$5.36 → $9.80
+82.8%
2025-53.3%$11.50 → $5.37
-53.3%
2024+2.3%$11.10 → $11.36
+2.3%
2023-52.8%$23.55 → $11.12
-52.8%
2022+16.1%$20.20 → $23.45
+16.1%
2021+15.9%$17.59 → $20.38
+15.9%
Best Year2026 · +82.8%
Worst Year2025 · -53.3%
Positive Years4 / 6
Avg Annual Return+1.8%
6Y Total Return-44.3%
6Y CAGR~-9.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
First Guaranty Bancshares, Inc.（FGBI）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FGBI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FGBI 历史股价FMP 日线复权 OHLCV