First Guaranty Bancshares, Inc. (FGBI) Stock Price History
Historical prices from 2001 to 2026
- 1M
- +10.6%
- 3M
- +27.8%
- YTD
- +94.6%
- 1Y
- +28.0%
- 3Y
- -5.5%
- 5Y
- -8.9%
Loading 10-year price history...
FGBI Historical Performance
FGBI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.0%
- 2003 annual price return
- +4.0%
- 2004 annual price return
- +34.2%
- 2005 annual price return
- -1.9%
- 2006 annual price return
- +27.5%
- 2007 annual price return
- -1.8%
- 2008 annual price return
- +2.9%
- 2009 annual price return
- -36.0%
- 2010 annual price return
- -8.3%
- 2011 annual price return
- +11.0%
- 2012 annual price return
- +57.0%
- 2013 annual price return
- +9.1%
- 2014 annual price return
- +35.5%
- 2015 annual price return
- -1.3%
- 2016 annual price return
- +27.6%
- 2017 annual price return
- +14.1%
- 2018 annual price return
- -9.2%
- 2019 annual price return
- +2.1%
- 2020 annual price return
- -19.9%
- 2021 annual price return
- +29.2%
- 2022 annual price return
- +16.3%
- 2023 annual price return
- -52.6%
- 2024 annual price return
- +0.6%
- 2025 annual price return
- -52.5%
- 2026 annual price return
- +63.8%
FGBI Stock Price Trajectory (2001–2026)
As of June 24, 2026, First Guaranty Bancshares, Inc. (FGBI) trades at $10.47, representing a +28.0% return over the past year. The stock has delivered a -25.2% total return over five years (-8.9% 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 -64.7%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+76.8% 1Y), LKFN (+2.3% 1Y), and FFIN (-6.1% 1Y), FGBI has underperformed the peer group average. Compare FGBI vs CZWI →
FGBI Historical Price Data · from 2001
Rows 1–50 of 6,406| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-23 | 10.48 | 10.52 | 10.29 | 10.47 | 19K | +0.77% |
| 2026-06-22 | 10.67 | 10.79 | 10.36 | 10.39 | 29K | -1.98% |
| 2026-06-18 | 10.54 | 10.84 | 10.32 | 10.60 | 28K | +1.34% |
| 2026-06-17 | 10.35 | 10.50 | 10.19 | 10.46 | 15K | +3.16% |
| 2026-06-16 | 10.51 | 10.61 | 10.13 | 10.14 | 25K | -3.52% |
| 2026-06-15 | 10.93 | 11.02 | 10.50 | 10.51 | 27K | -1.41% |
| 2026-06-12 | 10.45 | 10.75 | 10.29 | 10.66 | 36K | +0.57% |
| 2026-06-11 | 10.11 | 10.86 | 10.11 | 10.60 | 24K | +4.64% |
| 2026-06-10 | 10.06 | 10.29 | 10.01 | 10.13 | 31K | +1.91% |
| 2026-06-09 | 9.83 | 10.09 | 9.66 | 9.94 | 25K | +1.43% |
| 2026-06-08 | 9.66 | 9.86 | 9.49 | 9.80 | 10K | +0.82% |
| 2026-06-05 | 9.40 | 9.76 | 9.31 | 9.72 | 16K | +2.75% |
| 2026-06-04 | 9.54 | 9.63 | 9.35 | 9.46 | 14K | -0.11% |
| 2026-06-03 | 9.52 | 9.64 | 9.32 | 9.47 | 20K | -0.73% |
| 2026-06-02 | 9.60 | 9.60 | 9.36 | 9.54 | 11K | -0.73% |
| 2026-06-01 | 9.61 | 9.77 | 9.55 | 9.61 | 18K | +0.52% |
| 2026-05-29 | 10.12 | 10.12 | 9.56 | 9.56 | 34K | -5.25% |
| 2026-05-28 | 10.36 | 10.36 | 9.82 | 10.09 | 35K | -2.61% |
| 2026-05-27 | 9.50 | 10.36 | 9.50 | 10.36 | 49K | +9.40% |
| 2026-05-26 | 8.89 | 9.91 | 8.72 | 9.47 | 112K | +7.25% |
| 2026-05-22 | 8.90 | 8.90 | 8.75 | 8.83 | 2K | -0.79% |
| 2026-05-21 | 8.85 | 8.90 | 8.82 | 8.90 | 11K | 0.00% |
| 2026-05-20 | 8.84 | 8.90 | 8.84 | 8.90 | 4K | +0.23% |
| 2026-05-19 | 8.88 | 8.95 | 8.69 | 8.88 | 15K | +0.68% |
| 2026-05-18 | 9.16 | 9.17 | 8.78 | 8.82 | 89K | -2.22% |
| 2026-05-15 | 9.14 | 9.14 | 8.97 | 9.02 | 8K | -1.53% |
| 2026-05-14 | 8.82 | 9.16 | 8.82 | 9.16 | 12K | +0.60% |
| 2026-05-13 | 8.72 | 9.18 | 8.71 | 9.11 | 8K | -0.16% |
| 2026-05-12 | 9.14 | 9.19 | 8.88 | 9.12 | 10K | -0.22% |
| 2026-05-11 | 9.40 | 9.42 | 9.13 | 9.14 | 21K | -2.25% |
| 2026-05-08 | 9.41 | 9.45 | 9.33 | 9.35 | 7K | -0.64% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FGBI — Frequently Asked Questions
Quick answers to the most common questions about buying FGBI stock.
How has FGBI stock performed recently?
FGBI returned +28.0% over the past year, beating its 5-year annualized CAGR of -8.9%. 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 $11.02. Current 1-year return of +28.0% 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 2001-2026, downloadable in CSV format.