First Guaranty Bancshares, Inc. (FGBI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FGBI Historical Performance
Short-Term Returns
FGBI Stock Price Trajectory (2011–2026)
As of May 8, 2026, First Guaranty Bancshares, Inc. (FGBI) trades at $9.41, representing a +1.5% return over the past year. The stock has delivered a -27.1% total return over five years (-10.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $29.65 on June 6, 2022. From this peak, FGBI has corrected -68.3%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+44.9% 1Y), LKFN (+5.6% 1Y), and FFIN (-5.4% 1Y), FGBI has underperformed the peer group average. Compare FGBI vs CZWI →
FGBI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.45 | 9.49 | 9.35 | 9.41 | 6K | +0.43% |
| 2026-05-06 | 9.37 | 9.59 | 9.31 | 9.37 | 136K | +0.64% |
| 2026-05-05 | 9.02 | 9.39 | 9.00 | 9.31 | 25K | +3.44% |
| 2026-05-04 | 9.15 | 9.17 | 8.85 | 9.00 | 40K | -2.70% |
| 2026-05-01 | 9.45 | 9.45 | 8.88 | 9.25 | 62K | -2.43% |
| 2026-04-30 | 9.56 | 9.74 | 9.40 | 9.48 | 104K | +3.21% |
| 2026-04-29 | 8.99 | 9.56 | 8.91 | 9.19 | 218K | +0.93% |
| 2026-04-28 | 8.61 | 9.31 | 8.52 | 9.10 | 101K | +8.33% |
| 2026-04-27 | 9.05 | 9.05 | 8.31 | 8.40 | 37K | -7.89% |
| 2026-04-24 | 9.41 | 9.41 | 9.09 | 9.12 | 40K | -3.49% |
| 2026-04-23 | 9.73 | 9.73 | 9.30 | 9.45 | 28K | -1.97% |
| 2026-04-22 | 9.87 | 9.95 | 9.62 | 9.64 | 10K | -0.41% |
| 2026-04-21 | 9.75 | 9.81 | 9.24 | 9.68 | 17K | -1.12% |
| 2026-04-20 | 9.76 | 9.80 | 9.76 | 9.79 | 2K | -0.20% |
| 2026-04-17 | 9.70 | 9.81 | 9.70 | 9.81 | 7K | +1.13% |
| 2026-04-16 | 9.65 | 9.85 | 9.51 | 9.70 | 12K | +1.57% |
| 2026-04-15 | 9.73 | 9.73 | 9.54 | 9.55 | 2K | -1.85% |
| 2026-04-14 | 9.60 | 9.80 | 9.34 | 9.73 | 19K | +2.42% |
| 2026-04-13 | 9.75 | 9.77 | 9.50 | 9.50 | 5K | -2.86% |
| 2026-04-10 | 9.79 | 10.05 | 9.70 | 9.78 | 6K | -0.20% |
| 2026-04-09 | 9.57 | 9.97 | 9.57 | 9.80 | 32K | +2.40% |
| 2026-04-08 | 9.63 | 9.65 | 9.54 | 9.57 | 24K | +0.74% |
| 2026-04-07 | 9.64 | 10.07 | 9.48 | 9.50 | 8K | -1.04% |
| 2026-04-06 | 9.51 | 9.65 | 9.40 | 9.60 | 32K | +6.57% |
| 2026-04-02 | 9.11 | 9.35 | 8.80 | 9.01 | 34K | +2.25% |
| 2026-04-01 | 8.08 | 8.83 | 8.08 | 8.81 | 21K | +8.50% |
| 2026-03-31 | 8.06 | 8.32 | 7.99 | 8.12 | 13K | +3.57% |
| 2026-03-30 | 7.92 | 8.08 | 7.84 | 7.84 | 3K | -5.63% |
| 2026-03-27 | 8.30 | 8.31 | 8.16 | 8.31 | 2K | +0.58% |
| 2026-03-26 | 8.36 | 8.36 | 8.26 | 8.26 | 2K | -0.72% |
See FGBI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FGBI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FGBI vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFGBI — Frequently Asked Questions
Quick answers to the most common questions about buying FGBI stock.
How has FGBI stock performed recently?
FGBI returned +1.5% over the past year, beating its 5-year annualized CAGR of -10.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FGBI's all-time high price?
First Guaranty Bancshares, Inc. reached $29.65 on 2022-06-06. The 52-week high is $10.07. Current 1-year return of +1.5% places the stock closer to historical peaks.
Where can I download FGBI historical price data?
This page provides FGBI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.