First Guaranty Stock Price History (NASDAQ:FGBI)

Add to My Stocks
$23.5 $0.25 (1.05%) FGBI stock closing price Jan 13, 2017 (Closing)

View and download First Guaranty stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with First Guaranty P/E ratio, and PS ratio. The First Guaranty stock price history chart shows that the stock price was at a high of 24.09 on 03 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1323.5523.5523.2823.50135012.502.66
2017-01-1223.8323.8322.6323.7566912.632.69
2017-01-1123.1023.9523.0023.35587412.422.64
2017-01-1022.6423.9522.6423.94130512.732.71
2017-01-0923.2423.2423.1823.18180712.332.62
2017-01-0623.5523.5522.2522.991713311.552.60
2017-01-0522.5224.0022.5223.95301612.042.71
2017-01-0422.5024.0022.5024.00744412.062.71
2017-01-0323.9524.1023.5024.09467212.112.72
2016-12-3023.5323.9323.3223.93293712.022.71
2016-12-2923.1923.7523.1423.621221211.872.67
2016-12-2822.9823.4922.6823.49268611.802.64
2016-12-2722.6522.8522.5022.85153811.482.57
2016-12-2322.9222.9222.6022.66238911.392.55
2016-12-2222.5022.6522.4722.58711611.352.54
2016-12-2123.5023.5022.4022.55861211.332.53
2016-12-2024.2524.2522.7023.50774311.812.64
2016-12-1922.0124.0422.0024.04548112.082.70
2016-12-1623.2923.3022.8023.194450511.652.61
2016-12-1522.0024.2721.9822.603811411.362.54
2016-12-1422.2522.2521.7522.251348411.182.50
2016-12-1322.2222.2221.0621.57653310.842.42
2016-12-1220.8121.9020.8121.84602110.982.46
2016-12-0922.0022.0020.4121.00668610.552.36
2016-12-0820.7022.1120.7021.20653910.652.38
2016-12-0721.8022.0020.9221.04942110.572.37
2016-12-0622.0222.2420.1821.401678710.752.41
2016-12-0519.7023.7419.1021.752584510.932.44
2016-12-0219.4019.7919.3419.7418819.922.22
2016-12-0119.9019.9019.1719.5432899.822.20
2016-11-3018.9019.9118.8019.91724610.012.24
2016-11-2918.6018.9718.5418.8054679.452.11
2016-11-2818.7318.8018.6018.7027409.402.10
2016-11-2518.6218.6218.6218.621009.362.09
2016-11-240.000.000.0018.730N/AN/A
2016-11-2318.3018.7318.1118.73158579.412.11
2016-11-2218.1618.7318.0118.67223439.382.10
2016-11-2118.2118.4518.2118.3047369.202.06
2016-11-1818.1618.1717.8618.1753099.132.04
2016-11-1718.9518.9517.7218.20104089.152.05
2016-11-1618.4718.4718.3618.4526869.272.07
2016-11-1518.2818.4618.2018.3791709.232.06
2016-11-1418.0518.3118.0518.3115179.202.06
2016-11-1117.7517.7517.6517.7531918.922.00
2016-11-1017.9418.0017.4417.9478489.022.02
2016-11-0917.4917.9917.4617.9918329.042.02
2016-11-0817.3217.3217.3217.3212178.711.95
2016-11-0717.2817.4917.0217.4931588.791.97
2016-11-0417.0517.0517.0517.055928.571.92
2016-11-0317.4817.4817.3017.302108.701.95
2016-11-0217.4817.4817.1517.3331018.711.95
2016-11-0117.0517.5017.0217.1058888.591.92
2016-10-3117.7217.7217.5017.5015008.791.97
2016-10-2817.4517.6317.4517.6357508.861.98
2016-10-2716.8217.5016.8217.4216658.751.96
2016-10-260.000.000.0017.210N/AN/A
2016-10-250.000.000.0017.210N/AN/A
2016-10-2415.7217.3015.7217.21117668.651.93
2016-10-2116.8717.2516.8717.1934908.641.93
2016-10-2017.3017.4017.2017.37135198.731.95
2016-10-1917.4717.4917.2417.4565008.771.96
2016-10-1816.8817.3116.8217.1327988.611.93
2016-10-1717.6817.6816.7817.1827048.631.93
2016-10-1416.7317.2016.6816.98240548.531.91
2016-10-1316.6516.6516.6516.651578.371.87
2016-10-1217.2917.2916.6516.65109438.371.87
2016-10-1117.0017.6317.0017.0054758.541.91
2016-10-1016.9517.0016.7116.7187618.401.88
2016-10-0716.4316.7816.3916.7140328.401.88
2016-10-0616.4316.4316.2816.3263028.201.83
2016-10-0516.2716.4216.2716.4022778.241.84
2016-10-0416.4116.4116.2416.3347018.211.84
2016-10-0316.3016.4316.2516.2563588.171.83
2016-09-3016.3716.4116.1716.2519458.171.83
2016-09-2916.0616.4016.0616.1624058.121.82
2016-09-2816.3216.3215.9016.00185418.041.80
2016-09-2716.4316.4315.7716.26375798.171.83
2016-09-2616.4416.4416.2516.43143478.261.85
2016-09-2316.4216.4516.1816.4537408.271.85
2016-09-2216.2516.4116.1416.4147428.251.84
2016-09-210.000.000.0016.25116N/AN/A
2016-09-2016.2716.2716.2516.2520198.161.83
2016-09-190.000.000.0016.2736N/AN/A
2016-09-1616.2716.2716.2716.27341N/A1.83
2016-09-150.000.000.0016.302N/AN/A
2016-09-1416.3016.3016.3016.30137N/A1.83
2016-09-1316.3016.3016.3016.301076N/A1.83
2016-09-1216.3816.4516.3216.321266N/A1.83
2016-09-0916.0116.2916.0116.101530N/A1.81
Get more Data

First Guaranty Stock Chart

View FGBI PE ratio, PS ratio stocks charts and compare with peers.
FGBI Chart
Note: Compare First Guaranty stock price history with the index and industry peers.

First Guaranty Historical Prices: Past 5 years

Max Stock Price 24.09 Jan 03,2017
Min Stock Price 15.11 Jan 28,2016
Avg Stock Price 17.14

First Guaranty Historical PE ratio: Past 5 years

Max PE Ratio 12.73 Jan 10,2017
Min PE Ratio 8.04 Sep 28,2016
Avg PE Ratio 9.79

First Guaranty Historical PS ratio: Past 5 years

Max PS Ratio 2.72 Jan 03,2017
Min PS Ratio 1.61 Mar 29,2016
Avg PS Ratio 1.93

FGBI Industry Peers

We provide First Guaranty historical quotes along with PE ratio and PS ratio for doing First Guaranty fundamental analysis. First Guaranty stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   FGBI closed at 23.5 and traded with a volume of 1350 on the last trading day. The company's P/S ratio was at a high of 2.72 on 03 Jan, 2017 according to our First Guaranty stock market history data. .