>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding FGBI »    FGBI Split History »
Home Free Dividend Report FGBI Dividend History FGBI Historical Stock Prices FGBI Preferred Stock Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
FGBI Historical Price Range
Date Open High Low Close Volume
10/12/2026 $8.57 $8.57 $8.23 $8.37 11.70K
10/13/2026 $8.38 $8.39 $8.09 $8.09 61.80K
10/14/2026 $8.07 $8.07 $7.79 $7.95 19.60K
10/15/2026 $8.04 $8.26 $8.02 $8.16 11.50K
10/16/2026 $8.13 $8.36 $8.13 $8.22 11.40K
About First Guaranty Bancshares
First Guaranty Bancshares, Inc. is the holding company for First Guaranty Bank (the Bank). The Bank offers a range of financial services and focuses on building client relationships and providing customer service. The Bank operates about 36 locations throughout Louisiana, Texas, Kentucky, and West Virginia. The Banks principal business consists of attracting deposits from the general public and local municipalities in its market areas and then investing those deposits. The Bank also generates funds from operations, borrowings in lending and investing in securities.
FGBI historical stock prices picture
First Guaranty Bancshares (FGBI) has the following price history information. Looking back at FGBI historical stock prices for the last five trading days, on October 12, 2026, FGBI opened at $8.57, traded as high as $8.57 and as low as $8.23, and closed at $8.37. Trading volume was a total of 11.70K shares. On October 13, 2026, FGBI opened at $8.38, traded as high as $8.39 and as low as $8.09, and closed at $8.09. Trading volume was a total of 61.80K shares. On October 14, 2026, FGBI opened at $8.07, traded as high as $8.07 and as low as $7.79, and closed at $7.95. Trading volume was a total of 19.60K shares. On October 15, 2026, FGBI opened at $8.04, traded as high as $8.26 and as low as $8.02, and closed at $8.16. Trading volume was a total of 11.50K shares. On October 16, 2026, FGBI opened at $8.13, traded as high as $8.36 and as low as $8.13, and closed at $8.22. Trading volume was a total of 11.40K shares.

FGBI Historical Stock Prices By Date:

FGBI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Guaranty Bancshares shares, starting with a $10,000 purchase of FGBI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $12.86
End price/share: $8.22
Starting shares: 777.60
Ending shares: 1,035.10
Dividends reinvested/share: $4.48
Total return: -14.91%
Average Annual Total Return: -1.60%
Starting investment: $10,000.00
Ending investment: $8,510.42
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $12.86
End price/share: $8.22
Dividends collected/share: $4.48
Total return: -1.27%
Average Annual Total Return: -0.13%
Starting investment: $10,000.00
Ending investment: $9,870.76
Years: 10.00
FGBI Historical Closing Prices
Date Close
10/12/2026$8.37
10/13/2026$8.09
10/14/2026$7.95
10/15/2026$8.16
10/16/2026$8.22
Financials Historical Prices
FGBI is categorized under the Financials sector; below are some other companies in the same sector:

FGD Historical Stock Prices
FGEM Historical Stock Prices
FGF Historical Stock Prices
FGI Historical Stock Prices
FGL Historical Stock Prices
FGM Historical Stock Prices
FHB Historical Stock Prices
FHK Historical Stock Prices
FHN Historical Stock Prices
FHY Historical Stock Prices

Also explore: FGBI shares outstanding history

Email EnvelopeFree FGBI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FGBI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.