Daily trading records

First Guaranty Bancshares Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for First Guaranty Bancshares.

The verified trading-day record runs from June 15, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Guaranty Bancshares email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Guaranty Bancshares's price trend and period performance.

The chart connects verified session closes from June 11, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.21%

From the September 15, 2026 close of $17.625 to $18.015 on September 22, 2026.

20-session performance

-4.23%

From the August 24, 2026 close of $18.81 to $18.015 on September 22, 2026.

60-session performance

-12.34%

From the June 11, 2026 close of $20.55 to $18.015 on September 22, 2026.

First Guaranty Bancshares Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$18.05$18.06$18.015$18.0152,807-$0.095 (-0.52%)
$17.81$18.13$17.81$18.112,895+$0.3601 (+2.03%)
$17.65$17.75$17.63$17.74993,786+$0.1499 (+0.85%)
$17.60$17.6546$17.30$17.604,410-$0.05 (-0.28%)
$17.65$17.65$17.65$17.652,123+$0.025 (+0.14%)
$17.71$17.75$17.60$17.62511,951-$0.075 (-0.42%)
$17.87$17.88$17.47$17.705,365-$0.22 (-1.23%)
$18.08$18.12$17.85$17.929,108-$0.09 (-0.50%)
$18.145$18.18$18.00$18.0111,452-$0.09 (-0.50%)
$18.25$18.30$18.10$18.1010,204-$0.205 (-1.12%)
$18.40$18.40$18.25$18.30511,668-$0.085 (-0.46%)
$18.35$18.39$18.35$18.39398-$0.08 (-0.43%)
$18.51$18.51$18.44$18.471,871-$0.115 (-0.62%)
$18.75$18.75$18.53$18.5852,882-$0.205 (-1.09%)
$18.92$18.92$18.75$18.792,789-$0.16 (-0.84%)
$19.00$19.00$18.95$18.95455-$0.07 (-0.37%)
$19.02$19.02$19.02$19.02500$0.00 (0.00%)
$19.02$19.02$19.02$19.02442+$0.035 (+0.18%)
$18.8101$18.985$18.8101$18.985844-$0.103 (-0.54%)
$19.03$19.088$18.87$19.0883,539+$0.278 (+1.48%)
$19.1465$19.16$18.81$18.819,552-$0.31 (-1.62%)
$19.13$19.23$19.12$19.125,899$0.00 (0.00%)
$19.13$19.1301$19.12$19.121,456$0.00 (0.00%)
$19.05$19.175$19.05$19.129,419+$0.11 (+0.58%)
$19.07$19.19$18.91$19.016,779-$0.115 (-0.60%)
$19.17$19.1799$19.07$19.1256,809-$0.05 (-0.26%)
$19.49$19.49$19.175$19.1754,046-$0.5351 (-2.71%)
$19.80$19.84$19.71$19.71013,102+$0.0001 (+0.00%)
$19.72$19.91$19.64$19.714,826-$0.04 (-0.20%)
$20.0164$20.035$19.75$19.755,295-$0.15 (-0.75%)
$19.83$20.15$19.75$19.9015,294+$0.0699 (+0.35%)
$19.825$19.92$19.825$19.83012,669-$0.0099 (-0.05%)
$19.78$19.84$19.78$19.84200+$0.11 (+0.56%)
$19.73$19.73$19.73$19.73956-$0.01 (-0.05%)
$19.76$19.76$19.74$19.741,036-$0.02 (-0.10%)
$19.725$19.81$19.725$19.766,710+$0.13 (+0.66%)
$19.82$19.82$19.6001$19.631,969-$0.17 (-0.86%)
$19.8388$19.84$19.80$19.80300+$0.05 (+0.25%)
$19.785$19.93$19.75$19.757,985-$0.20 (-1.00%)
$19.626$19.9501$19.626$19.959,091+$0.48 (+2.47%)
$19.805$19.805$19.47$19.474,858-$0.36 (-1.82%)
$19.83$19.83$19.83$19.83329$0.00 (0.00%)
$19.82$19.925$19.66$19.833,652-$0.22 (-1.10%)
$20.05$20.05$20.05$20.05141+$0.0848 (+0.42%)
$19.9652$19.9652$19.9652$19.9652100-$0.0548 (-0.27%)
$20.02$20.02$20.02$20.02112+$0.15 (+0.75%)
$19.72$19.87$19.72$19.87227-$0.17 (-0.85%)
$20.04$20.04$20.04$20.04176+$0.085 (+0.43%)
$19.9547$19.955$19.95$19.9551,601+$0.015 (+0.08%)
$19.94$19.94$19.94$19.94166+$0.10 (+0.50%)
$19.965$19.965$19.84$19.84630-$0.10 (-0.50%)
$19.70$19.94$19.70$19.941,664+$0.20 (+1.01%)
$19.74$19.74$19.74$19.74178+$0.04 (+0.20%)
$19.90$19.9025$19.69$19.70844-$0.27 (-1.35%)
$20.09$20.09$19.97$19.97459-$0.005 (-0.03%)
$19.975$19.975$19.975$19.975353-$0.0251 (-0.13%)
$20.074$20.09$20.00$20.00013,096-$0.0799 (-0.40%)
$20.08$20.08$20.08$20.081,000+$0.08 (+0.40%)
$20.385$20.385$20.00$20.002,233-$0.2601 (-1.28%)
$20.26$20.31$20.26$20.2601961-$0.2899 (-1.41%)

Verified data

Trading days shown
60
Coverage start
June 15, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Guaranty Bancshares company profile.Review First Guaranty Bancshares valuation and profitability metrics.

Read the frequently asked questions.

What is First Guaranty Bancshares's latest verified closing price?

First Guaranty Bancshares closed at $18.015 on September 22, 2026.

What period does First Guaranty Bancshares's price history cover?

The page shows 60 verified sessions from June 15, 2026 through September 22, 2026.

What data is included in First Guaranty Bancshares's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Guaranty Bancshares's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Guaranty Bancshares's daily prices?

Daily aggregate prices are provided by Polygon.