First Guaranty Stock Price History (NASDAQ:FGBI)

Add to My Stocks
$24.74 $0.39 (1.6%) FGBI stock closing price Apr 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download First Guaranty stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and First Guaranty P/E ratio data for the stock. The stock price was at a 5 year high of 25.67 on 08 Feb, 2017 as seen from First Guaranty stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2124.3624.7524.3624.74589313.372.77
2017-04-2023.9624.5922.5024.351209613.162.73
2017-04-1924.0824.5023.8423.99297112.972.69
2017-04-1824.7024.7024.3824.47318213.232.74
2017-04-1724.0024.6823.3724.682616613.342.76
2017-04-1323.9023.9023.3723.85599712.892.67
2017-04-1223.9023.9023.7523.9065012.922.68
2017-04-1123.0823.8022.1223.75313212.842.66
2017-04-1023.7523.8023.7723.7783412.852.66
2017-04-0723.7023.7023.6923.7070112.812.65
2017-04-0623.5123.7923.3523.69658112.812.65
2017-04-0523.8024.0023.6023.73333812.832.66
2017-04-0423.5024.0023.5024.00294312.972.69
2017-04-0323.8023.9822.9023.961380812.952.68
2017-03-3123.5124.2023.5124.20772413.082.71
2017-03-3023.9524.1723.1023.351136812.622.61
2017-03-2923.9523.9523.9423.94173812.942.68
2017-03-2823.7624.0023.7523.98291112.962.68
2017-03-2723.8024.0023.8024.00217112.972.69
2017-03-2423.9724.1823.9624.18142513.072.71
2017-03-2324.2524.2623.5024.00254512.972.69
2017-03-2224.3024.3323.6524.20472913.082.71
2017-03-2124.5524.6423.8623.881508012.912.67
2017-03-2023.9524.5523.6924.38318513.182.73
2017-03-1723.3224.1723.3223.801204912.872.66
2017-03-1623.2623.4923.2623.49105112.702.63
2017-03-1523.1423.4923.1423.48222312.692.63
2017-03-1423.6423.6423.4823.6478612.782.65
2017-03-1323.7023.7023.0023.6997012.812.65
2017-03-1024.3024.3022.3223.16521612.522.59
2017-03-0924.7524.7524.2424.471005513.232.74
2017-03-0824.8325.0024.2524.76213113.382.77
2017-03-0724.7524.9023.9724.90629913.462.79
2017-03-0624.7024.8623.9324.75210613.382.77
2017-03-0324.8524.8524.7024.75399313.382.77
2017-03-0224.8524.8524.6824.69158013.352.76
2017-03-0124.9024.9023.7124.78115413.402.77
2017-02-2824.6624.8924.4524.89173013.452.79
2017-02-2724.9024.9024.7924.7953113.402.78
2017-02-2424.8624.8624.5924.5980213.292.75
2017-02-2324.6224.6924.6224.63195013.312.76
2017-02-2224.9024.9024.6624.74123513.372.77
2017-02-2125.0025.0023.0524.66517013.332.76
2017-02-200.000.000.0024.850N/AN/A
2017-02-1724.0025.0024.0024.853752N/AN/A
2017-02-1624.6024.9524.5124.511563N/AN/A
2017-02-1525.0025.0024.1424.732273N/AN/A
2017-02-1424.9325.2524.8025.007099N/AN/A
2017-02-1324.5125.0024.5124.951666N/AN/A
2017-02-1024.1525.0423.6524.501509N/AN/A
2017-02-0925.5025.5025.0025.0010670N/AN/A
2017-02-0824.8125.9124.8125.6715522N/AN/A
2017-02-0723.9525.0023.9524.885871N/AN/A
2017-02-0623.0024.0023.0023.935284N/AN/A
2017-02-0323.0023.5022.8223.49545611.802.64
2017-02-0222.9723.0022.6623.00350511.562.59
2017-02-0122.8823.0022.2223.00715711.562.59
2017-01-3123.4623.4622.8122.95345711.532.58
2017-01-3023.0023.8022.9823.44485911.782.63
2017-01-2721.5223.6021.5223.6047511.862.65
2017-01-2623.4823.4822.2523.35328811.732.62
2017-01-2522.0523.9422.0522.73305411.422.55
2017-01-2422.3022.7022.3022.7046111.412.55
2017-01-2322.6422.6921.8922.64367711.382.54
2017-01-2022.6922.7022.2022.70233111.412.55
2017-01-1922.2223.0522.0222.70917011.412.55
2017-01-1822.3823.2422.3822.77458711.442.56
2017-01-1723.1323.9022.6022.98443811.552.58
2017-01-160.000.000.0023.500N/AN/A
2017-01-1323.5523.5523.2823.50135011.812.64
2017-01-1223.8323.8322.6323.7566911.942.67
2017-01-1123.1023.9523.0023.35587411.732.62
2017-01-1022.6423.9522.6423.94130512.032.69
2017-01-0923.2423.2423.1823.18180711.652.61
2017-01-0623.5523.5522.2522.991713311.552.58
2017-01-0522.5224.0022.5223.95301612.042.69
2017-01-0422.5024.0022.5024.00744412.062.70
2017-01-0323.9524.1023.5024.09467212.112.71
2017-01-020.000.000.0023.930N/AN/A
2016-12-3023.5323.9323.3223.93293712.022.69
2016-12-2923.1923.7523.1423.621221211.872.66
2016-12-2822.9823.4922.6823.49268611.802.64
2016-12-2722.6522.8522.5022.85153811.482.57
2016-12-260.000.000.0022.660N/AN/A
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
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 25.67 Feb 08,2017
Min Stock Price 15.11 Jan 28,2016
Avg Stock Price 17.94

First Guaranty Historical PE ratio: Past 5 years

Max PE Ratio 13.46 Mar 07,2017
Min PE Ratio 8.04 Sep 28,2016
Avg PE Ratio 10.99

First Guaranty Historical PS ratio: Past 5 years

Max PS Ratio 2.79 Feb 28,2017
Min PS Ratio 1.61 Mar 29,2016
Avg PS Ratio 2.09

FGBI Industry Peers

We provide First Guaranty historical quotes along with PE ratio and PS ratio for doing First Guaranty fundamental analysis. The price and volume changes on a daily basis is provided in the First Guaranty stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 24.74 and 5893 shares of FGBI were traded on 21 Apr, 2017. First Guaranty historical P/S ratio was at a high of 2.79 on 07 Mar, 2017 and a low of 1.61 on 29 Mar, 2016. .