First Guaranty Bancshares, Inc. ( FGBI) - Price History
Monthly price history for FGBI (First Guaranty Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.66 | $10.66 |
| May 2026 | $9.56 | $9.56 |
| April 2026 | $9.48 | $9.48 |
| March 2026 | $8.12 | $8.12 |
| February 2026 | $8.80 | $8.81 |
| January 2026 | $8.42 | $8.43 |
| December 2025 | $5.36 | $5.37 |
| November 2025 | $4.78 | $4.79 |
| October 2025 | $6.54 | $6.56 |
| September 2025 | $7.99 | $8.02 |
| August 2025 | $8.38 | $8.42 |
| July 2025 | $8.62 | $8.66 |
| June 2025 | $8.18 | $8.22 |
| May 2025 | $8.80 | $8.85 |
| April 2025 | $9.35 | $9.40 |
| March 2025 | $7.66 | $7.70 |
| February 2025 | $8.48 | $8.54 |
| January 2025 | $10.21 | $10.28 |
| December 2024 | $11.28 | $11.36 |
| November 2024 | $14.20 | $14.31 |
| October 2024 | $10.67 | $10.75 |
| September 2024 | $10.57 | $10.65 |
| August 2024 | $10.15 | $10.31 |
| July 2024 | $10.18 | $10.34 |
| June 2024 | $8.86 | $9 |
| May 2024 | $9.89 | $10.23 |
| April 2024 | $10.86 | $11.23 |
| March 2024 | $9.82 | $10.15 |
| February 2024 | $10.89 | $11.44 |
| January 2024 | $11.68 | $12.27 |
| December 2023 | $10.59 | $11.12 |
| November 2023 | $8.93 | $9.51 |
| October 2023 | $9.86 | $10.50 |
| September 2023 | $10.33 | $11 |
| August 2023 | $10.28 | $11.10 |
| July 2023 | $11.96 | $12.92 |
| June 2023 | $10.41 | $11.25 |
| May 2023 | $12.08 | $13.20 |
| April 2023 | $12.43 | $13.59 |
| March 2023 | $14.34 | $15.67 |
| February 2023 | $18.58 | $20.51 |
| January 2023 | $19.85 | $21.91 |
| December 2022 | $21.24 | $23.45 |
| November 2022 | $22.49 | $24.99 |
| October 2022 | $20.76 | $23.07 |
| September 2022 | $19.69 | $21.88 |
| August 2022 | $19.91 | $22.28 |
| July 2022 | $22.18 | $24.82 |
| June 2022 | $21.72 | $24.31 |
| May 2022 | $25.93 | $29.20 |
| April 2022 | $20.43 | $23 |
| March 2022 | $21.26 | $23.94 |
| February 2022 | $18.66 | $21.16 |
| January 2022 | $18.19 | $20.62 |
| December 2021 | $17.98 | $20.38 |
| November 2021 | $17.42 | $21.89 |
| October 2021 | $16.48 | $20.71 |
| September 2021 | $15.97 | $20.07 |
| August 2021 | $14.98 | $18.98 |
| July 2021 | $15.02 | $19.03 |
| June 2021 | $15.37 | $19.48 |
| May 2021 | $15.42 | $19.71 |
| April 2021 | $13.59 | $17.37 |
| March 2021 | $14.02 | $17.91 |
| February 2021 | $12.85 | $16.56 |
| January 2021 | $12.41 | $16 |
| December 2020 | $13.79 | $17.77 |
| November 2020 | $12.93 | $16.82 |
| October 2020 | $11.19 | $14.55 |
| September 2020 | $9.31 | $12.11 |
| August 2020 | $9.74 | $12.83 |
| July 2020 | $8.95 | $11.79 |
| June 2020 | $9.28 | $12.23 |
| May 2020 | $8.92 | $11.90 |
| April 2020 | $10.12 | $13.51 |
| March 2020 | $10.81 | $14.43 |
| February 2020 | $12.67 | $17.08 |
| January 2020 | $13.36 | $18 |
| December 2019 | $16.15 | $21.77 |
| November 2019 | $14.39 | $21.50 |
| October 2019 | $14.06 | $21 |
| September 2019 | $14.82 | $22.14 |
| August 2019 | $12.61 | $18.98 |
| July 2019 | $14.52 | $21.85 |
| June 2019 | $13.86 | $20.85 |
| May 2019 | $13.58 | $20.60 |
| April 2019 | $14.14 | $21.45 |
| March 2019 | $13.52 | $20.50 |
| February 2019 | $13.67 | $20.89 |
| January 2019 | $14.22 | $21.73 |
| December 2018 | $15.19 | $23.21 |
| November 2018 | $14.41 | $22.18 |
| October 2018 | $14.84 | $22.85 |
| September 2018 | $16.69 | $25.69 |
| August 2018 | $16.13 | $24.99 |
| July 2018 | $17.04 | $26.40 |
| June 2018 | $16.79 | $26.02 |
| May 2018 | $17.33 | $27.01 |
| April 2018 | $16.64 | $25.94 |
| March 2018 | $16.68 | $25.99 |
| February 2018 | $15.99 | $25.07 |
| January 2018 | $16.78 | $26.30 |
| December 2017 | $15.95 | $25 |
| November 2017 | $16.14 | $27.99 |
| October 2017 | $15.38 | $26.68 |
| September 2017 | $15.53 | $26.94 |
| August 2017 | $15.01 | $26.19 |
| July 2017 | $15.59 | $27.19 |
| June 2017 | $15.62 | $27.24 |
| May 2017 | $14.25 | $25 |
| April 2017 | $14.39 | $25.25 |
| March 2017 | $13.79 | $24.20 |
| February 2017 | $14.09 | $24.89 |
| January 2017 | $12.99 | $22.95 |
| December 2016 | $13.54 | $23.93 |
| November 2016 | $11.19 | $19.91 |
| October 2016 | $9.83 | $17.50 |
| September 2016 | $9.13 | $16.25 |
| August 2016 | $8.91 | $16 |
| July 2016 | $8.82 | $15.85 |
| June 2016 | $8.90 | $16 |
| May 2016 | $8.81 | $15.99 |
| April 2016 | $8.81 | $16 |
| March 2016 | $8.54 | $15.50 |
| February 2016 | $8.45 | $15.50 |
| January 2016 | $8.76 | $16.07 |
| December 2015 | $10.22 | $18.75 |
| November 2015 | $10.99 | $20.30 |
| October 2015 | $11.10 | $20.50 |
| September 2015 | $10.37 | $19.15 |
| August 2015 | $10.20 | $19 |
| July 2015 | $9.99 | $18.60 |
| June 2015 | $9.80 | $18.25 |
| May 2015 | $9.66 | $18.15 |
| April 2015 | $9.58 | $18 |
| March 2015 | $10.11 | $19 |
| February 2015 | $9.10 | $17.24 |
| January 2015 | $9.10 | $17.25 |
| December 2014 | $10.03 | $19 |
| November 2014 | $10.47 | $20 |
| October 2014 | $9.95 | $19 |
| September 2014 | $9.68 | $18.50 |
| August 2014 | $7.88 | $15.20 |
| July 2014 | $7.77 | $15 |
| June 2014 | $7.31 | $14.10 |
| May 2014 | $7.22 | $14.10 |
| April 2014 | $7.22 | $14.10 |
| March 2014 | $7.22 | $14.10 |
| February 2014 | $7.10 | $14.02 |
| January 2014 | $7.10 | $14.02 |
| December 2013 | $7.10 | $14.02 |
| November 2013 | $7.01 | $14 |
| October 2013 | $6.76 | $13.50 |
| September 2013 | $6.76 | $13.50 |
| August 2013 | $6.68 | $13.50 |
| July 2013 | $7.34 | $14.84 |
| June 2013 | $6.68 | $13.50 |
| May 2013 | $7.33 | $15 |
| April 2013 | $7.33 | $15 |
| March 2013 | $6.36 | $13 |
| February 2013 | $6.28 | $13 |
| January 2013 | $6.52 | $13.50 |
| December 2012 | $6.20 | $12.85 |
| November 2012 | $5.98 | $12.55 |
| October 2012 | $6.44 | $13.50 |
| September 2012 | $6.60 | $13.85 |
| August 2012 | $6.39 | $13.55 |
| July 2012 | $10.27 | $21.79 |
| February 2012 | $14.59 | $31.40 |
| November 2011 | $10.65 | $23.03 |
| October 2011 | $10.52 | $22.75 |
| August 2011 | $10.70 | $23.30 |
| February 2011 | $10.65 | $23.47 |
| January 2011 | $10.72 | $23.63 |
| November 2010 | $9.59 | $21.26 |
| October 2010 | $8.79 | $19.49 |
| September 2010 | $8.92 | $19.93 |
| March 2010 | $8.78 | $19.93 |
| April 2007 | $16.08 | $39.86 |
| March 2007 | $14.24 | $35.43 |
| June 2006 | $16.49 | $41.49 |
| May 2006 | $10.38 | $26.13 |
| April 2006 | $16.28 | $41.19 |
| December 2005 | $13.26 | $33.66 |
| March 2005 | $12.33 | $31.89 |
| September 2004 | $13.68 | $35.72 |
| March 2004 | $13.72 | $36.07 |
FGBI
Price: $10.66
52 week price:
Dividend Yield: 0.43%
5-year range yield:
Forward Dividend Yield: 0.38%
Payout Ratio: 38.55%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: -3.49 USD
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 18053
Market Capitalization: 154.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: -18.20%
DGR5: -8.97%
DGR10: -2.03%
DGR20: -0.05%