First Guaranty Bancshares, Inc. - Price History
Monthly price history for FGBI (First Guaranty Bancshares, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 10.15 USD | 10.15 USD |
February 2024 | 11.35 USD | 11.35 USD |
January 2024 | 12.27 USD | 12.27 USD |
December 2023 | 11.12 USD | 11.12 USD |
November 2023 | 9.38 USD | 9.51 USD |
October 2023 | 10.36 USD | 10.50 USD |
September 2023 | 10.85 USD | 11.00 USD |
August 2023 | 10.79 USD | 11.10 USD |
July 2023 | 12.56 USD | 12.92 USD |
June 2023 | 10.94 USD | 11.25 USD |
May 2023 | 12.68 USD | 13.20 USD |
April 2023 | 13.06 USD | 13.59 USD |
March 2023 | 15.06 USD | 15.67 USD |
February 2023 | 19.52 USD | 20.51 USD |
January 2023 | 20.85 USD | 21.91 USD |
December 2022 | 22.31 USD | 23.45 USD |
November 2022 | 23.62 USD | 24.99 USD |
October 2022 | 21.81 USD | 23.07 USD |
September 2022 | 20.68 USD | 21.88 USD |
August 2022 | 20.91 USD | 22.28 USD |
July 2022 | 23.30 USD | 24.82 USD |
June 2022 | 22.82 USD | 24.31 USD |
May 2022 | 27.24 USD | 29.20 USD |
April 2022 | 21.45 USD | 23.00 USD |
March 2022 | 22.33 USD | 23.94 USD |
February 2022 | 19.60 USD | 21.16 USD |
January 2022 | 19.10 USD | 20.62 USD |
December 2021 | 18.88 USD | 20.38 USD |
November 2021 | 18.30 USD | 21.89 USD |
October 2021 | 17.31 USD | 20.71 USD |
September 2021 | 16.77 USD | 20.07 USD |
August 2021 | 15.73 USD | 18.98 USD |
July 2021 | 15.77 USD | 19.03 USD |
June 2021 | 16.15 USD | 19.48 USD |
May 2021 | 16.20 USD | 19.71 USD |
April 2021 | 14.28 USD | 17.37 USD |
March 2021 | 14.72 USD | 17.91 USD |
February 2021 | 13.49 USD | 16.56 USD |
January 2021 | 13.04 USD | 16.00 USD |
December 2020 | 14.48 USD | 17.77 USD |
November 2020 | 13.59 USD | 16.82 USD |
October 2020 | 11.75 USD | 14.55 USD |
September 2020 | 9.78 USD | 12.11 USD |
August 2020 | 10.23 USD | 12.83 USD |
July 2020 | 9.40 USD | 11.79 USD |
June 2020 | 9.75 USD | 12.23 USD |
May 2020 | 9.36 USD | 11.90 USD |
April 2020 | 10.63 USD | 13.51 USD |
March 2020 | 11.36 USD | 14.43 USD |
February 2020 | 13.31 USD | 17.08 USD |
January 2020 | 14.03 USD | 18.00 USD |
December 2019 | 16.97 USD | 21.77 USD |
November 2019 | 15.12 USD | 21.50 USD |
October 2019 | 14.77 USD | 21.00 USD |
September 2019 | 15.57 USD | 22.14 USD |
August 2019 | 13.25 USD | 18.98 USD |
July 2019 | 15.25 USD | 21.85 USD |
June 2019 | 14.55 USD | 20.85 USD |
May 2019 | 14.27 USD | 20.60 USD |
April 2019 | 14.86 USD | 21.45 USD |
March 2019 | 14.20 USD | 20.50 USD |
February 2019 | 14.36 USD | 20.89 USD |
January 2019 | 14.94 USD | 21.73 USD |
December 2018 | 15.95 USD | 23.21 USD |
November 2018 | 15.13 USD | 22.18 USD |
October 2018 | 15.59 USD | 22.85 USD |
September 2018 | 17.53 USD | 25.69 USD |
August 2018 | 16.94 USD | 24.99 USD |
July 2018 | 17.90 USD | 26.40 USD |
June 2018 | 17.64 USD | 26.02 USD |
May 2018 | 18.20 USD | 27.01 USD |
April 2018 | 17.48 USD | 25.94 USD |
March 2018 | 17.51 USD | 25.99 USD |
February 2018 | 16.80 USD | 25.07 USD |
January 2018 | 17.62 USD | 26.30 USD |
December 2017 | 16.75 USD | 25.00 USD |
November 2017 | 16.95 USD | 27.99 USD |
October 2017 | 16.16 USD | 26.68 USD |
September 2017 | 16.31 USD | 26.94 USD |
August 2017 | 15.77 USD | 26.19 USD |
July 2017 | 16.37 USD | 27.19 USD |
June 2017 | 16.40 USD | 27.24 USD |
May 2017 | 14.96 USD | 25.00 USD |
April 2017 | 15.11 USD | 25.25 USD |
March 2017 | 14.48 USD | 24.20 USD |
February 2017 | 14.80 USD | 24.89 USD |
January 2017 | 13.64 USD | 22.95 USD |
December 2016 | 14.22 USD | 23.93 USD |
November 2016 | 11.75 USD | 19.91 USD |
October 2016 | 10.33 USD | 17.50 USD |
September 2016 | 9.59 USD | 16.25 USD |
August 2016 | 9.35 USD | 16.01 USD |
July 2016 | 9.26 USD | 15.85 USD |
June 2016 | 9.35 USD | 16.00 USD |
May 2016 | 9.25 USD | 15.99 USD |
April 2016 | 9.26 USD | 16.00 USD |
March 2016 | 8.97 USD | 15.50 USD |
February 2016 | 8.88 USD | 15.50 USD |
January 2016 | 9.20 USD | 16.07 USD |
December 2015 | 10.74 USD | 18.75 USD |
November 2015 | 10.49 USD | 18.46 USD |
October 2015 | 10.60 USD | 18.64 USD |
September 2015 | 9.90 USD | 17.41 USD |
August 2015 | 9.73 USD | 17.27 USD |
July 2015 | 9.53 USD | 16.91 USD |
June 2015 | 9.35 USD | 16.59 USD |
May 2015 | 9.21 USD | 16.50 USD |
April 2015 | 9.13 USD | 16.36 USD |
March 2015 | 9.55 USD | 17.27 USD |
February 2015 | 8.66 USD | 15.67 USD |
January 2015 | 8.67 USD | 15.68 USD |
December 2014 | 9.55 USD | 17.27 USD |
November 2014 | 9.96 USD | 18.18 USD |
October 2014 | 9.46 USD | 17.27 USD |
September 2014 | 9.21 USD | 16.82 USD |
August 2014 | 7.48 USD | 13.82 USD |
July 2014 | 7.38 USD | 13.64 USD |
June 2014 | 6.86 USD | 12.82 USD |
May 2014 | 7.69 USD | 10.59 USD |
April 2014 | 7.69 USD | 10.59 USD |
March 2014 | 6.77 USD | 12.82 USD |
February 2014 | 7.56 USD | 10.53 USD |
January 2014 | 7.56 USD | 10.53 USD |
December 2013 | 6.74 USD | 12.75 USD |
November 2013 | 6.64 USD | 12.73 USD |
October 2013 | 6.40 USD | 12.27 USD |
September 2013 | 7.20 USD | 10.14 USD |
August 2013 | 6.32 USD | 12.27 USD |
July 2013 | 6.95 USD | 13.49 USD |
June 2013 | 6.24 USD | 12.27 USD |
May 2013 | 6.94 USD | 13.64 USD |
April 2013 | 6.94 USD | 13.64 USD |
March 2013 | 6.77 USD | 9.77 USD |
February 2013 | 5.93 USD | 11.82 USD |
January 2013 | 6.16 USD | 12.27 USD |
December 2012 | 5.79 USD | 11.68 USD |
November 2012 | 5.65 USD | 11.41 USD |
October 2012 | 6.08 USD | 12.27 USD |
September 2012 | 6.16 USD | 12.59 USD |
August 2012 | 6.02 USD | 12.32 USD |
July 2012 | 5.47 USD | 11.18 USD |
February 2012 | 7.46 USD | 15.70 USD |
November 2011 | 5.06 USD | 10.74 USD |
October 2011 | 5.00 USD | 10.61 USD |
August 2011 | 5.05 USD | 10.87 USD |
February 2011 | 4.95 USD | 10.95 USD |
January 2011 | 4.98 USD | 11.03 USD |
November 2010 | 4.42 USD | 9.92 USD |
October 2010 | 4.05 USD | 9.09 USD |
September 2010 | 4.08 USD | 9.30 USD |
March 2010 | 3.95 USD | 9.30 USD |
April 2007 | 6.70 USD | 18.60 USD |
March 2007 | 5.91 USD | 16.53 USD |
June 2006 | 6.75 USD | 19.36 USD |
May 2006 | 4.25 USD | 12.19 USD |
April 2006 | 6.63 USD | 19.22 USD |
December 2005 | 5.38 USD | 20.94 USD |
March 2005 | 4.95 USD | 19.84 USD |
September 2004 | 5.42 USD | 22.22 USD |
March 2004 | 5.39 USD | 22.44 USD |
FGBI
Price: 10.15USD
Dividend Yield: 6.25%
Forward Dividend Yield: 6.31%
Payout Ratio: 103.23%
Dividend Per Share: 0.64 USD
Earnings Per Share: 0.62 USD
P/E Ratio: 18.24
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 18053
Market Capitalization: 127.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 4.84%
DGR5: 4.86%
DGR10: 2.93%