Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

First Guaranty Bancshares, Inc. - Common Stock (NQ:FGBI)

5.130 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	5.060	5.180	5.050	5.130	13,037	+0.06(+1.18%)
Dec 17, 2025	5.000	5.120	5.000	5.070	13,517	+0.04(+0.80%)
Dec 16, 2025	4.900	5.250	4.900	5.030	47,538	+0.14(+2.86%)
Dec 15, 2025	4.760	4.900	4.725	4.890	16,861	+0.12(+2.52%)
Dec 12, 2025	4.770	4.930	4.750	4.770	14,892	+0.07(+1.49%)
Dec 11, 2025	4.500	4.720	4.500	4.700	28,156	+0.21(+4.68%)
Dec 10, 2025	4.560	4.650	4.460	4.490	38,910	-0.11(-2.39%)
Dec 09, 2025	4.820	4.850	4.570	4.600	31,314	-0.20(-4.17%)
Dec 08, 2025	4.590	4.820	4.476	4.800	39,254	+0.39(+8.84%)
Dec 05, 2025	4.800	4.800	4.310	4.410	27,573	-0.39(-8.12%)
Dec 04, 2025	5.080	5.080	4.750	4.800	29,436	-0.28(-5.51%)
Dec 03, 2025	5.080	5.080	4.960	5.080	3,114	+0.11(+2.21%)
Dec 02, 2025	4.950	5.070	4.910	4.970	31,515	-0.08(-1.49%)
Dec 01, 2025	4.790	5.165	4.790	5.045	14,073	+0.25(+5.32%)
Nov 28, 2025	4.870	4.881	4.675	4.790	17,530	-0.01(-0.21%)
Nov 26, 2025	4.910	4.940	4.800	4.800	38,024	-0.14(-2.83%)
Nov 25, 2025	4.950	4.950	4.800	4.940	37,101	-0.03(-0.70%)
Nov 24, 2025	5.060	5.200	4.960	4.975	6,672	-0.12(-2.45%)
Nov 21, 2025	4.860	5.250	4.840	5.100	29,401	+0.26(+5.37%)
Nov 20, 2025	5.360	5.380	4.760	4.840	65,949	-0.03(-0.62%)
Nov 19, 2025	5.200	5.200	4.750	4.870	43,707	-0.37(-7.06%)
Nov 18, 2025	5.204	5.438	5.190	5.240	8,831	+0.12(+2.44%)
Nov 17, 2025	5.880	5.880	5.100	5.115	35,523	-0.60(-10.58%)
Nov 14, 2025	6.090	6.090	5.720	5.720	9,570	-0.42(-6.84%)
Nov 13, 2025	6.280	6.300	6.050	6.140	18,912	-0.10(-1.60%)
Nov 12, 2025	6.090	6.360	6.030	6.240	10,669	+0.15(+2.46%)
Nov 11, 2025	5.890	6.090	5.830	6.090	13,251	+0.17(+2.87%)
Nov 10, 2025	6.000	6.550	5.900	5.920	42,279	+0.13(+2.31%)
Nov 07, 2025	5.700	5.855	5.644	5.786	4,864	+0.09(+1.52%)
Nov 06, 2025	5.770	6.090	5.635	5.700	16,230	-0.07(-1.21%)
Nov 05, 2025	5.790	5.800	5.700	5.770	29,269	-0.04(-0.69%)
Nov 04, 2025	6.150	6.460	5.810	5.810	15,622	-0.40(-6.44%)
Nov 03, 2025	6.700	7.000	6.150	6.210	13,801	-0.35(-5.34%)
Oct 31, 2025	6.660	7.040	6.358	6.560	12,863	-0.08(-1.20%)
Oct 30, 2025	8.110	8.110	6.640	6.640	53,509	-1.41(-17.52%)
Oct 29, 2025	8.100	8.100	8.050	8.050	4,665	-0.02(-0.29%)
Oct 28, 2025	8.001	8.130	8.001	8.073	2,114	-0.12(-1.43%)
Oct 27, 2025	7.940	8.240	7.940	8.190	15,632	+0.21(+2.63%)
Oct 24, 2025	8.010	8.010	7.954	7.980	7,024	+0.06(+0.76%)
Oct 23, 2025	8.070	8.080	7.880	7.920	15,312	-0.08(-1.00%)
Oct 22, 2025	8.200	8.200	8.000	8.000	18,784	-0.23(-2.79%)
Oct 21, 2025	7.930	8.230	7.930	8.230	10,411	+0.20(+2.49%)
Oct 20, 2025	7.760	8.055	7.740	8.030	4,714	+0.25(+3.21%)
Oct 17, 2025	7.880	7.880	7.750	7.780	17,698	-0.10(-1.27%)
Oct 16, 2025	8.400	8.400	7.880	7.880	13,927	-0.54(-6.41%)
Oct 15, 2025	8.600	8.600	8.420	8.420	10,174	-0.28(-3.22%)
Oct 14, 2025	8.620	8.700	8.530	8.700	4,122	+0.12(+1.40%)
Oct 13, 2025	8.790	8.958	8.400	8.580	11,329	-0.32(-3.60%)
Oct 10, 2025	9.295	9.295	8.900	8.900	11,712	-0.42(-4.51%)
Oct 09, 2025	9.110	9.360	8.950	9.320	5,059	+0.28(+3.10%)
Oct 08, 2025	8.990	9.295	8.910	9.040	17,118	+0.12(+1.38%)
Oct 07, 2025	8.870	9.000	8.870	8.917	11,072	-0.04(-0.48%)
Oct 06, 2025	8.750	8.980	8.675	8.960	15,831	+0.14(+1.59%)
Oct 03, 2025	8.240	8.870	8.240	8.820	47,065	+0.96(+12.21%)
Oct 02, 2025	8.000	8.005	7.850	7.860	14,456	-0.15(-1.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Guaranty Bancshares, Inc. - Common Stock (NQ:FGBI)

Historical Prices