First Guaranty Bancshares, Inc. - Price History

Monthly price history for FGBI (First Guaranty Bancshares, Inc.)

DateAdjusted priceReal 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

52 week price:
8.97
22.39

Dividend Yield: 6.25%

5-year range yield:
2.60%
6.43%

Forward Dividend Yield: 6.31%

Payout Ratio: 103.23%

Payout Ratio Range:
23.70%
116.36%

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%

Links: