Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Guaranty (FGBI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 8.75 8.75 8.65 8.65 68
17th Jul 2025 (Thu) 8.75 8.75 8.50 8.50 275
16th Jul 2025 (Wed) 8.75 8.75 8.53 8.53 217
15th Jul 2025 (Tue) 8.75 8.75 8.75 8.69 190
14th Jul 2025 (Mon) 8.95 8.95 8.90 8.77 642
11th Jul 2025 (Fri) 9.105 9.105 9.105 8.99 834
10th Jul 2025 (Thu) 8.99 8.99 8.99 9.025 2,222
9th Jul 2025 (Wed) 9.02 9.06 9.02 9.06 103
8th Jul 2025 (Tue) 9.02 9.09 9.02 8.99 314
7th Jul 2025 (Mon) 8.90 9.03 8.90 9.01 1,702
4th Jul 2025 (Fri) 9.00 9.00 8.90 8.86 4,429
3rd Jul 2025 (Thu) 9.00 9.00 8.90 8.86 4,429
2nd Jul 2025 (Wed) 8.66 8.83 8.66 8.86 1,726
1st Jul 2025 (Tue) 8.21 8.22 8.21 8.22 899
30th Jun 2025 (Mon) 8.19 8.19 8.19 8.22 240
27th Jun 2025 (Fri) 8.17 8.17 8.075 8.075 152
26th Jun 2025 (Thu) 8.17 8.17 8.17 8.20 134
25th Jun 2025 (Wed) 8.15 8.15 8.02 8.02 169
24th Jun 2025 (Tue) 8.15 8.15 8.15 8.16 281
23rd Jun 2025 (Mon) 8.22 8.25 8.11 8.18 1,114
20th Jun 2025 (Fri) 8.30 8.61 8.30 8.08 5,918
19th Jun 2025 (Thu) 7.85 8.28 7.85 8.10 4,146
18th Jun 2025 (Wed) 7.85 8.28 7.85 8.10 4,146
17th Jun 2025 (Tue) 7.75 7.75 7.70 7.70 231
16th Jun 2025 (Mon) 7.75 7.91 7.70 7.66 2,486
13th Jun 2025 (Fri) 8.03 8.03 7.51 7.41 3,119
12th Jun 2025 (Thu) 8.49 8.49 8.07 8.03 1,255
11th Jun 2025 (Wed) 8.78 8.78 8.61 8.49 2,305
10th Jun 2025 (Tue) 8.92 8.95 8.83 8.85 2,250
9th Jun 2025 (Mon) 8.87 8.89 8.85 8.85 1,133
6th Jun 2025 (Fri) 8.72 9.01 8.72 8.87 1,536
5th Jun 2025 (Thu) 8.63 8.71 8.63 8.63 1,652
4th Jun 2025 (Wed) 8.65 8.70 8.61 8.67 3,705
3rd Jun 2025 (Tue) 8.59 8.705 8.59 8.66 1,379
2nd Jun 2025 (Mon) 8.75 8.75 8.55 8.62 982
30th May 2025 (Fri) 8.85 8.85 8.85 8.85 352
29th May 2025 (Thu) 9.06 9.06 8.88 8.85 1,182
28th May 2025 (Wed) 9.06 9.06 9.06 9.10 354
27th May 2025 (Tue) 9.25 9.25 9.04 9.08 6,879
26th May 2025 (Mon) 9.35 9.35 9.35 9.35 0
24th May 2025 (Sat) 9.22 9.22 9.22 9.35 307
23rd May 2025 (Fri) 9.22 9.22 9.22 9.22 307
22nd May 2025 (Thu) 9.33 9.33 9.32 9.32 4,118
21st May 2025 (Wed) 9.19 9.19 9.19 9.19 747
20th May 2025 (Tue) 9.19 9.19 9.05 9.05 1,672
19th May 2025 (Mon) 9.35 9.45 9.32 9.33 8,008
FTSE 100 Latest
Value8,992.12
Change19.48