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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 8.950 9.230 8.950 9.230 6,058 +0.30(+3.36%)
Feb 06, 2026 8.930 9.090 8.850 8.930 16,701 -0.03(-0.33%)
Feb 05, 2026 8.990 9.125 8.880 8.960 10,302 -0.06(-0.67%)
Feb 04, 2026 8.950 9.024 8.920 9.020 13,634 +0.15(+1.69%)
Feb 03, 2026 9.190 9.190 8.840 8.870 16,849 -0.39(-4.21%)
Feb 02, 2026 8.480 9.410 8.395 9.260 45,073 +0.83(+9.85%)
Jan 30, 2026 8.450 8.465 8.300 8.430 9,011 +0.01(+0.12%)
Jan 29, 2026 8.390 8.450 8.310 8.420 9,719 -0.02(-0.24%)
Jan 28, 2026 8.380 8.442 8.380 8.440 4,766 +0.05(+0.60%)
Jan 27, 2026 8.180 8.390 8.180 8.390 3,377 +0.15(+1.82%)
Jan 26, 2026 8.190 8.280 8.150 8.240 7,898 +0.05(+0.61%)
Jan 23, 2026 8.294 8.325 8.020 8.190 17,515 -0.12(-1.44%)
Jan 22, 2026 8.200 8.370 8.110 8.310 16,034 +0.08(+0.97%)
Jan 21, 2026 8.032 8.300 8.010 8.230 7,489 +0.03(+0.37%)
Jan 20, 2026 8.000 8.290 8.000 8.200 19,322 +0.16(+1.99%)
Jan 16, 2026 7.910 8.130 7.853 8.040 34,491 +0.12(+1.52%)
Jan 15, 2026 7.502 7.960 7.502 7.920 22,489 +0.31(+4.07%)
Jan 14, 2026 7.620 7.640 7.510 7.610 7,452 -0.01(-0.13%)
Jan 13, 2026 7.600 7.750 7.515 7.620 23,466 +0.02(+0.26%)
Jan 12, 2026 7.530 7.600 7.170 7.600 27,286 +0.00(+0.00%)
Jan 09, 2026 7.360 7.650 7.360 7.600 28,084 +0.20(+2.70%)
Jan 08, 2026 7.430 7.440 7.110 7.400 31,191 -0.02(-0.27%)
Jan 07, 2026 7.390 7.700 7.346 7.420 48,024 -0.06(-0.80%)
Jan 06, 2026 6.580 7.700 6.546 7.480 67,615 +1.04(+16.15%)
Jan 05, 2026 5.600 6.510 5.600 6.440 73,850 +1.06(+19.70%)
Jan 02, 2026 5.360 5.399 5.350 5.380 4,764 +0.01(+0.19%)
Dec 31, 2025 5.410 5.440 5.310 5.370 11,116 -0.03(-0.56%)
Dec 30, 2025 5.170 5.490 5.140 5.400 38,404 +0.21(+4.05%)
Dec 29, 2025 5.010 5.200 5.000 5.190 34,674 +0.16(+3.18%)
Dec 26, 2025 5.000 5.030 4.950 5.030 5,937 +0.04(+0.80%)
Dec 24, 2025 5.000 5.005 4.970 4.990 9,556 -0.04(-0.79%)
Dec 23, 2025 5.080 5.080 4.990 5.030 32,226 -0.06(-1.18%)
Dec 22, 2025 5.090 5.110 5.010 5.090 10,488 +0.04(+0.79%)
Dec 19, 2025 5.230 5.232 5.040 5.050 11,578 -0.07(-1.36%)
Dec 18, 2025 5.050 5.170 5.040 5.120 13,063 +0.06(+1.18%)
Dec 17, 2025 4.990 5.110 4.990 5.060 13,544 +0.04(+0.80%)
Dec 16, 2025 4.890 5.239 4.890 5.020 47,633 +0.14(+2.86%)
Dec 15, 2025 4.750 4.890 4.716 4.880 16,894 +0.12(+2.52%)
Dec 12, 2025 4.760 4.920 4.740 4.760 14,921 +0.07(+1.49%)
Dec 11, 2025 4.491 4.711 4.491 4.691 28,212 +0.21(+4.68%)
Dec 10, 2025 4.551 4.641 4.451 4.481 38,987 -0.11(-2.39%)
Dec 09, 2025 4.810 4.840 4.561 4.591 31,376 -0.20(-4.17%)
Dec 08, 2025 4.581 4.810 4.467 4.790 39,332 +0.39(+8.84%)
Dec 05, 2025 4.790 4.790 4.301 4.401 27,628 -0.39(-8.12%)
Dec 04, 2025 5.070 5.070 4.740 4.790 29,494 -0.28(-5.51%)
Dec 03, 2025 5.070 5.070 4.950 5.070 3,120 +0.11(+2.21%)
Dec 02, 2025 4.940 5.060 4.900 4.960 31,578 -0.07(-1.49%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.