Get 20% lifetime commission for referring investors to digrin.com
here.
First Guaranty Bancshares, Inc. ( FGBI) - Price History
Monthly price history for FGBI (First Guaranty Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $8.72 | $8.72 |
| July 2026 | $9.59 | $9.59 |
| June 2026 | $10.07 | $10.07 |
| May 2026 | $9.55 | $9.56 |
| April 2026 | $9.47 | $9.48 |
| March 2026 | $8.11 | $8.12 |
| February 2026 | $8.79 | $8.81 |
| January 2026 | $8.41 | $8.43 |
| December 2025 | $5.36 | $5.37 |
| November 2025 | $4.77 | $4.79 |
| October 2025 | $6.53 | $6.56 |
| September 2025 | $7.99 | $8.02 |
| August 2025 | $8.37 | $8.42 |
| July 2025 | $8.61 | $8.66 |
| June 2025 | $8.18 | $8.22 |
| May 2025 | $8.79 | $8.85 |
| April 2025 | $9.34 | $9.40 |
| March 2025 | $7.65 | $7.70 |
| February 2025 | $8.47 | $8.54 |
| January 2025 | $10.20 | $10.28 |
| December 2024 | $11.27 | $11.36 |
| November 2024 | $14.18 | $14.31 |
| October 2024 | $10.66 | $10.75 |
| September 2024 | $10.56 | $10.65 |
| August 2024 | $10.14 | $10.31 |
| July 2024 | $10.17 | $10.34 |
| June 2024 | $8.85 | $9 |
| May 2024 | $9.88 | $10.23 |
| April 2024 | $10.85 | $11.23 |
| March 2024 | $9.81 | $10.15 |
| February 2024 | $10.88 | $11.44 |
| January 2024 | $11.67 | $12.27 |
| December 2023 | $10.58 | $11.12 |
| November 2023 | $8.92 | $9.51 |
| October 2023 | $9.85 | $10.50 |
| September 2023 | $10.32 | $11 |
| August 2023 | $10.26 | $11.10 |
| July 2023 | $11.95 | $12.92 |
| June 2023 | $10.40 | $11.25 |
| May 2023 | $12.06 | $13.20 |
| April 2023 | $12.42 | $13.59 |
| March 2023 | $14.32 | $15.67 |
| February 2023 | $18.56 | $20.51 |
| January 2023 | $19.83 | $21.91 |
| December 2022 | $21.22 | $23.45 |
| November 2022 | $22.47 | $24.99 |
| October 2022 | $20.74 | $23.07 |
| September 2022 | $19.67 | $21.88 |
| August 2022 | $19.89 | $22.28 |
| July 2022 | $22.16 | $24.82 |
| June 2022 | $21.70 | $24.31 |
| May 2022 | $25.91 | $29.20 |
| April 2022 | $20.40 | $23 |
| March 2022 | $21.24 | $23.94 |
| February 2022 | $18.64 | $21.16 |
| January 2022 | $18.17 | $20.62 |
| December 2021 | $17.96 | $20.38 |
| November 2021 | $17.40 | $21.89 |
| October 2021 | $16.46 | $20.71 |
| September 2021 | $15.95 | $20.07 |
| August 2021 | $14.96 | $18.98 |
| July 2021 | $15 | $19.03 |
| June 2021 | $15.36 | $19.48 |
| May 2021 | $15.41 | $19.71 |
| April 2021 | $13.58 | $17.37 |
| March 2021 | $14 | $17.91 |
| February 2021 | $12.84 | $16.56 |
| January 2021 | $12.40 | $16 |
| December 2020 | $13.77 | $17.77 |
| November 2020 | $12.92 | $16.82 |
| October 2020 | $11.18 | $14.55 |
| September 2020 | $9.30 | $12.11 |
| August 2020 | $9.73 | $12.83 |
| July 2020 | $8.94 | $11.79 |
| June 2020 | $9.27 | $12.23 |
| May 2020 | $8.91 | $11.90 |
| April 2020 | $10.11 | $13.51 |
| March 2020 | $10.80 | $14.43 |
| February 2020 | $12.66 | $17.08 |
| January 2020 | $13.34 | $18 |
| December 2019 | $16.14 | $21.77 |
| November 2019 | $14.38 | $21.50 |
| October 2019 | $14.04 | $21 |
| September 2019 | $14.81 | $22.14 |
| August 2019 | $12.60 | $18.98 |
| July 2019 | $14.50 | $21.85 |
| June 2019 | $13.84 | $20.85 |
| May 2019 | $13.57 | $20.60 |
| April 2019 | $14.13 | $21.45 |
| March 2019 | $13.50 | $20.50 |
| February 2019 | $13.66 | $20.89 |
| January 2019 | $14.20 | $21.73 |
| December 2018 | $15.17 | $23.21 |
| November 2018 | $14.39 | $22.18 |
| October 2018 | $14.83 | $22.85 |
| September 2018 | $16.67 | $25.69 |
| August 2018 | $16.11 | $24.99 |
| July 2018 | $17.02 | $26.40 |
| June 2018 | $16.78 | $26.02 |
| May 2018 | $17.31 | $27.01 |
| April 2018 | $16.63 | $25.94 |
| March 2018 | $16.66 | $25.99 |
| February 2018 | $15.98 | $25.07 |
| January 2018 | $16.76 | $26.30 |
| December 2017 | $15.93 | $25 |
| November 2017 | $16.12 | $27.99 |
| October 2017 | $15.37 | $26.68 |
| September 2017 | $15.52 | $26.94 |
| August 2017 | $15 | $26.19 |
| July 2017 | $15.57 | $27.19 |
| June 2017 | $15.60 | $27.24 |
| May 2017 | $14.23 | $25 |
| April 2017 | $14.37 | $25.25 |
| March 2017 | $13.78 | $24.20 |
| February 2017 | $14.07 | $24.89 |
| January 2017 | $12.98 | $22.95 |
| December 2016 | $13.53 | $23.93 |
| November 2016 | $11.18 | $19.91 |
| October 2016 | $9.82 | $17.50 |
| September 2016 | $9.12 | $16.25 |
| August 2016 | $8.90 | $16 |
| July 2016 | $8.81 | $15.85 |
| June 2016 | $8.89 | $16 |
| May 2016 | $8.80 | $15.99 |
| April 2016 | $8.80 | $16 |
| March 2016 | $8.53 | $15.50 |
| February 2016 | $8.44 | $15.50 |
| January 2016 | $8.75 | $16.07 |
| December 2015 | $10.21 | $18.75 |
| November 2015 | $10.98 | $20.30 |
| October 2015 | $11.08 | $20.50 |
| September 2015 | $10.36 | $19.15 |
| August 2015 | $10.19 | $19 |
| July 2015 | $9.98 | $18.60 |
| June 2015 | $9.79 | $18.25 |
| May 2015 | $9.65 | $18.15 |
| April 2015 | $9.57 | $18 |
| March 2015 | $10.10 | $19 |
| February 2015 | $9.09 | $17.24 |
| January 2015 | $9.09 | $17.25 |
| December 2014 | $10.02 | $19 |
| November 2014 | $10.46 | $20 |
| October 2014 | $9.94 | $19 |
| September 2014 | $9.68 | $18.50 |
| August 2014 | $7.87 | $15.20 |
| July 2014 | $7.76 | $15 |
| June 2014 | $7.30 | $14.10 |
| May 2014 | $7.22 | $14.10 |
| April 2014 | $7.22 | $14.10 |
| March 2014 | $7.22 | $14.10 |
| February 2014 | $7.09 | $14.02 |
| January 2014 | $7.09 | $14.02 |
| December 2013 | $7.09 | $14.02 |
| November 2013 | $7 | $14 |
| October 2013 | $6.75 | $13.50 |
| September 2013 | $6.75 | $13.50 |
| August 2013 | $6.67 | $13.50 |
| July 2013 | $7.33 | $14.84 |
| June 2013 | $6.67 | $13.50 |
| May 2013 | $7.32 | $15 |
| April 2013 | $7.32 | $15 |
| March 2013 | $6.35 | $13 |
| February 2013 | $6.27 | $13 |
| January 2013 | $6.51 | $13.50 |
| December 2012 | $6.20 | $12.85 |
| November 2012 | $5.98 | $12.55 |
| October 2012 | $6.43 | $13.50 |
| September 2012 | $6.60 | $13.85 |
| August 2012 | $6.38 | $13.55 |
| July 2012 | $626,698.43 | $1,000,000 |
| February 2012 | $626,698.28 | $1,000,000 |
| November 2011 | $626,698.21 | $1,000,000 |
| October 2011 | $626,698.21 | $1,000,000 |
| August 2011 | $626,698.14 | $1,000,000 |
| February 2011 | $626,698.01 | $1,000,000 |
| January 2011 | $626,698.01 | $1,000,000 |
| November 2010 | $626,697.94 | $1,000,000 |
| October 2010 | $626,697.94 | $1,000,000 |
| September 2010 | $626,697.87 | $1,000,000 |
| March 2010 | $626,697.73 | $1,000,000 |
| April 2007 | $626,696.84 | $1,000,000 |
| March 2007 | $626,696.78 | $1,000,000 |
| June 2006 | $626,696.58 | $1,000,000 |
| May 2006 | $626,696.58 | $1,000,000 |
| April 2006 | $626,696.52 | $1,000,000 |
| December 2005 | $626,696.46 | $1,000,000 |
| March 2005 | $626,696.16 | $1,000,000 |
| September 2004 | $626,696.01 | $1,000,000 |
| March 2004 | $626,695.90 | $1,000,000 |
FGBI
Price: $8.72
52 week price:
Dividend Yield: 0.41%
5-year range yield:
Forward Dividend Yield: 0.48%
Payout Ratio: 38.55%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: -2.71 USD
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 18053
Market Capitalization: 161.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: -26.83%
DGR5: -14.13%
DGR10: -4.35%
DGR20: 0.34%