ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

First Guaranty Bancshares, Inc. - Common Stock (NQ:FGBI)

5.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 5.170 5.490 5.140 5.400 38,404 +0.21(+4.05%)
Dec 29, 2025 5.010 5.200 5.000 5.190 34,674 +0.16(+3.18%)
Dec 26, 2025 5.000 5.030 4.950 5.030 5,937 +0.03(+0.60%)
Dec 24, 2025 5.010 5.015 4.980 5.000 9,537 -0.04(-0.79%)
Dec 23, 2025 5.090 5.090 5.000 5.040 32,162 -0.06(-1.18%)
Dec 22, 2025 5.100 5.120 5.020 5.100 10,468 +0.04(+0.79%)
Dec 19, 2025 5.240 5.243 5.050 5.060 11,555 -0.07(-1.36%)
Dec 18, 2025 5.060 5.180 5.050 5.130 13,037 +0.06(+1.18%)
Dec 17, 2025 5.000 5.120 5.000 5.070 13,517 +0.04(+0.80%)
Dec 16, 2025 4.900 5.250 4.900 5.030 47,538 +0.14(+2.86%)
Dec 15, 2025 4.760 4.900 4.725 4.890 16,861 +0.12(+2.52%)
Dec 12, 2025 4.770 4.930 4.750 4.770 14,892 +0.07(+1.49%)
Dec 11, 2025 4.500 4.720 4.500 4.700 28,156 +0.21(+4.68%)
Dec 10, 2025 4.560 4.650 4.460 4.490 38,910 -0.11(-2.39%)
Dec 09, 2025 4.820 4.850 4.570 4.600 31,314 -0.20(-4.17%)
Dec 08, 2025 4.590 4.820 4.476 4.800 39,254 +0.39(+8.84%)
Dec 05, 2025 4.800 4.800 4.310 4.410 27,573 -0.39(-8.12%)
Dec 04, 2025 5.080 5.080 4.750 4.800 29,436 -0.28(-5.51%)
Dec 03, 2025 5.080 5.080 4.960 5.080 3,114 +0.11(+2.21%)
Dec 02, 2025 4.950 5.070 4.910 4.970 31,515 -0.08(-1.49%)
Dec 01, 2025 4.790 5.165 4.790 5.045 14,073 +0.25(+5.32%)
Nov 28, 2025 4.870 4.881 4.675 4.790 17,530 -0.01(-0.21%)
Nov 26, 2025 4.910 4.940 4.800 4.800 38,024 -0.14(-2.83%)
Nov 25, 2025 4.950 4.950 4.800 4.940 37,101 -0.03(-0.70%)
Nov 24, 2025 5.060 5.200 4.960 4.975 6,672 -0.12(-2.45%)
Nov 21, 2025 4.860 5.250 4.840 5.100 29,401 +0.26(+5.37%)
Nov 20, 2025 5.360 5.380 4.760 4.840 65,949 -0.03(-0.62%)
Nov 19, 2025 5.200 5.200 4.750 4.870 43,707 -0.37(-7.06%)
Nov 18, 2025 5.204 5.438 5.190 5.240 8,831 +0.12(+2.44%)
Nov 17, 2025 5.880 5.880 5.100 5.115 35,523 -0.60(-10.58%)
Nov 14, 2025 6.090 6.090 5.720 5.720 9,570 -0.42(-6.84%)
Nov 13, 2025 6.280 6.300 6.050 6.140 18,912 -0.10(-1.60%)
Nov 12, 2025 6.090 6.360 6.030 6.240 10,669 +0.15(+2.46%)
Nov 11, 2025 5.890 6.090 5.830 6.090 13,251 +0.17(+2.87%)
Nov 10, 2025 6.000 6.550 5.900 5.920 42,279 +0.13(+2.31%)
Nov 07, 2025 5.700 5.855 5.644 5.786 4,864 +0.09(+1.52%)
Nov 06, 2025 5.770 6.090 5.635 5.700 16,230 -0.07(-1.21%)
Nov 05, 2025 5.790 5.800 5.700 5.770 29,269 -0.04(-0.69%)
Nov 04, 2025 6.150 6.460 5.810 5.810 15,622 -0.40(-6.44%)
Nov 03, 2025 6.700 7.000 6.150 6.210 13,801 -0.35(-5.34%)
Oct 31, 2025 6.660 7.040 6.358 6.560 12,863 -0.08(-1.20%)
Oct 30, 2025 8.110 8.110 6.640 6.640 53,509 -1.41(-17.52%)
Oct 29, 2025 8.100 8.100 8.050 8.050 4,665 -0.02(-0.29%)
Oct 28, 2025 8.001 8.130 8.001 8.073 2,114 -0.12(-1.43%)
Oct 27, 2025 7.940 8.240 7.940 8.190 15,632 +0.21(+2.63%)
Oct 24, 2025 8.010 8.010 7.954 7.980 7,024 +0.06(+0.76%)
Oct 23, 2025 8.070 8.080 7.880 7.920 15,312 -0.08(-1.00%)
Oct 22, 2025 8.200 8.200 8.000 8.000 18,784 -0.23(-2.79%)
Oct 21, 2025 7.930 8.230 7.930 8.230 10,411 +0.20(+2.49%)
Oct 20, 2025 7.760 8.055 7.740 8.030 4,714 +0.25(+3.21%)
Oct 17, 2025 7.880 7.880 7.750 7.780 17,698 -0.10(-1.27%)
Oct 16, 2025 8.400 8.400 7.880 7.880 13,927 -0.54(-6.41%)
Oct 15, 2025 8.600 8.600 8.420 8.420 10,174 -0.28(-3.22%)
Oct 14, 2025 8.620 8.700 8.530 8.700 4,122 +0.12(+1.40%)
Oct 13, 2025 8.790 8.958 8.400 8.580 11,329 -0.32(-3.60%)
Oct 10, 2025 9.295 9.295 8.900 8.900 11,712 -0.42(-4.51%)
Oct 09, 2025 9.110 9.360 8.950 9.320 5,059 +0.28(+3.10%)
Oct 08, 2025 8.990 9.295 8.910 9.040 17,118 +0.12(+1.38%)
Oct 07, 2025 8.870 9.000 8.870 8.917 11,072 -0.04(-0.48%)
Oct 06, 2025 8.750 8.980 8.675 8.960 15,831 +0.14(+1.59%)
Oct 03, 2025 8.240 8.870 8.240 8.820 47,065 +0.96(+12.21%)
Oct 02, 2025 8.000 8.005 7.850 7.860 14,456 -0.15(-1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.