First Guaranty Stock Price History (NASDAQ:FGBI)

Add to My Stocks
$21.4 $0.35 (1.61%) FGBI stock closing price Dec 06, 2016 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0622.0222.2420.1821.401678711.382.42
2016-12-0519.7023.7419.1021.752584511.572.46
2016-12-0219.4019.7919.3419.7418819.922.23
2016-12-0119.9019.9019.1719.5432899.822.21
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
2016-09-080.000.000.0016.010N/AN/A
2016-09-0716.2516.2516.0116.017525N/A1.80
2016-09-0616.1916.1915.9915.991700N/A1.80
2016-09-050.000.000.0015.960N/AN/A
2016-09-0216.1516.1515.9615.96460N/A1.79
2016-09-0116.0716.1916.0516.175257N/A1.82
2016-08-3115.9916.0515.9916.01788N/A1.80
2016-08-3016.0916.1915.9416.029337N/A1.80
2016-08-290.000.000.0016.0075N/AN/A
2016-08-2615.9916.0515.9916.001200N/A1.80
2016-08-2516.0116.0116.0016.00417N/A1.80
2016-08-240.000.000.0016.100N/AN/A
2016-08-2316.0116.1015.9516.102128N/A1.81
2016-08-2216.0516.1816.0116.104798N/A1.81
2016-08-1915.9616.1015.9616.053146N/A1.80
2016-08-1815.9616.0915.9616.092214N/A1.81
2016-08-1716.0316.1016.0316.072404N/A1.81
2016-08-1616.2216.2516.0016.0518697N/A1.80
2016-08-1516.1916.3816.0716.074268N/A1.87
2016-08-1216.1516.3516.1516.342538N/A1.90
2016-08-1116.2116.2616.0216.209449N/A1.88
2016-08-1016.2216.2516.2216.254512N/A1.89
2016-08-0916.2416.2516.1016.242253N/A1.89
2016-08-0816.2516.2516.2516.25831N/A1.89
2016-08-0516.3216.3716.0316.282895N/A1.89
2016-08-0415.9616.2015.9616.109187N/A1.87
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 21.75 Dec 05,2016
Min Stock Price 15.11 Jan 28,2016
Avg Stock Price 16.85

First Guaranty Historical PE ratio: Past 5 years

Max PE Ratio 11.57 Dec 05,2016
Min PE Ratio 8.04 Sep 28,2016
Avg PE Ratio 8.87

First Guaranty Historical PS ratio: Past 5 years

Max PS Ratio 2.46 Dec 05,2016
Min PS Ratio 1.61 Mar 29,2016
Avg PS Ratio 1.84

FGBI Industry Peers

Company Price Change (%)
C&f Financial (CFFI)45.90.45 (0.97%)
Chemung Financial (CHMG)34.291.69 (5.18%)
Home Federal Bancorp (HFBL)250.04 (0.16%)
State Investors Bancorp (SIBC)21.40 (0%)
Louisiana Bancorp (LABC)24.360.08 (0.33%)
Sp Bancorp (SPBC)29.10 (0%)
Omniamerican Bancorp (OABC)26.170.31 (1.2%)

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 21.75 and traded with a volume of 25845 on the last trading day. .