Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
First Guaranty Bancshares Inc.
FGBI
NASDAQ
4.4100
As of: 2025-12-05
-0.39 (-8.12%)
vs. previous close
Market
NASDAQ
Latest Volume
26,600
Symbol
FGBI
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 27.3 · Oversold (RSI2 7.5, RSI7 24.6)
Weak / range-bound trend (ADX 29.9)
High volatility (9%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
27.3 / 7.5 / 24.6
RSI 27.3 · Oversold (RSI2 7.5, RSI7 24.6)
StochRSI (K/D)
67.0 / 80.4
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.59 / -0.63 / 0.04
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
5 / 7 / 7
Short / mid / long-term trend structure
ADX14 / ADX7
29.9 / 34.3
Weak / range-bound trend (ADX 29.9)
BBW
9.01%
High volatility (9%)
ATR14_n
7.84%
Average daily range (as % of price)
CCI20
-51.9
±100 often used as overbought/oversold thresholds
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 4.4100 | 27.28 | 7.49 | 24.63 | 67.0 | 80.4 | -0.5864 | -0.6308 | 0.0444 | 5.32 | 6.57 | 7.41 | 29.9 | 34.3 | 0.3975 | 0.0784 | -51.9 | -952.4% | -1,687.5% | -2,502,140 | -52,900 |
| 2025-12-04 | 4.8000 | 31.59 | 22.33 | 33.94 | 83.4 | 80.3 | -0.5742 | -0.6419 | 0.0676 | 5.42 | 6.65 | 7.46 | 28.9 | 30.8 | 0.3715 | 0.0697 | -30.1 | 84,838.7% | 79,611.4% | -2,475,540 | -57,800 |
| 2025-12-03 | 5.0800 | 35.30 | 77.25 | 44.22 | 90.6 | 69.0 | -0.5901 | -0.6588 | 0.0687 | 5.48 | 6.71 | 7.50 | 28.7 | 30.4 | 0.3647 | 0.0659 | -20.9 | -9,015.9% | -8,994.1% | -2,446,140 | -14,300 |
| 2025-12-02 | 4.9700 | 32.40 | 56.00 | 37.89 | 66.8 | 50.9 | -0.6303 | -0.6759 | 0.0456 | 5.53 | 6.76 | 7.55 | 29.0 | 33.1 | 0.3661 | 0.0707 | -25.4 | 12,340.4% | 12,008.3% | -2,449,240 | -34,900 |
| 2025-12-01 | 5.0450 | 33.35 | 82.18 | 40.58 | 49.4 | 43.6 | -0.6612 | -0.6873 | 0.0261 | 5.59 | 6.83 | 7.59 | 29.3 | 35.9 | 0.3769 | 0.0726 | -27.2 | -1,942.9% | -1,513.9% | -2,417,740 | -41,400 |
| 2025-11-28 | 4.7900 | 26.57 | 13.18 | 25.04 | 36.4 | 45.7 | -0.6987 | -0.6939 | -0.0048 | 5.64 | 6.89 | 7.63 | 29.6 | 39.2 | 0.4034 | 0.0763 | -41.2 | -5,394.7% | -5,404.3% | -2,431,840 | -92,600 |
| 2025-11-26 | 4.8000 | 26.67 | 14.26 | 25.26 | 44.8 | 48.3 | -0.7104 | -0.6927 | -0.0178 | 5.73 | 6.96 | 7.68 | 28.9 | 37.3 | 0.4127 | 0.0787 | -43.2 | 242.6% | -47.7% | -2,414,340 | -81,800 |
| 2025-11-25 | 4.9400 | 28.03 | 33.55 | 28.27 | 55.9 | 44.2 | -0.7161 | -0.6882 | -0.0279 | 5.83 | 7.03 | 7.73 | 28.2 | 36.1 | 0.5223 | 0.0802 | -49.7 | 45,373.1% | 44,983.6% | -2,376,340 | -14,400 |
| 2025-11-24 | 4.9750 | 28.36 | 40.38 | 29.01 | 44.2 | 33.7 | -0.7271 | -0.6813 | -0.0459 | 5.92 | 7.10 | 7.77 | 27.6 | 34.6 | 0.5914 | 0.0830 | -51.5 | -7,721.1% | -7,776.9% | -2,339,240 | -43,200 |
| 2025-11-21 | 5.1000 | 29.53 | 63.43 | 31.54 | 32.3 | 26.4 | -0.7342 | -0.6698 | -0.0644 | 6.02 | 7.17 | 7.82 | 27.2 | 34.2 | 0.6394 | 0.0836 | -60.3 | -5,538.7% | -5,299.0% | -2,332,540 | -80,200 |
| 2025-11-20 | 4.8400 | 23.44 | 10.01 | 18.94 | 24.6 | 24.4 | -0.7453 | -0.6537 | -0.0916 | 6.12 | 7.24 | 7.87 | 26.7 | 33.8 | 0.6583 | 0.0884 | -74.0 | 5,080.1% | 4,987.2% | -2,361,940 | -100,800 |
| 2025-11-19 | 4.8700 | 23.66 | 10.93 | 19.29 | 22.3 | 25.5 | -0.7221 | -0.6308 | -0.0913 | 6.26 | 7.32 | 7.92 | 26.2 | 33.2 | 0.6476 | 0.0848 | -88.5 | 39,659.1% | 36,152.6% | -2,296,040 | -70,400 |
| 2025-11-18 | 5.2400 | 26.49 | 25.28 | 23.99 | 26.2 | 31.6 | -0.6851 | -0.6080 | -0.0772 | 6.40 | 7.41 | 7.97 | 25.1 | 30.2 | 0.6281 | 0.0777 | -81.7 | -7,521.1% | -7,460.6% | -2,252,340 | -36,300 |
| 2025-11-17 | 5.1150 | 23.62 | 3.98 | 18.22 | 27.8 | 37.1 | -0.6656 | -0.5887 | -0.0769 | 6.53 | 7.48 | 8.01 | 24.6 | 28.9 | 0.6229 | 0.0808 | -90.1 | 26,979.2% | 23,067.9% | -2,261,140 | -64,000 |
| 2025-11-14 | 5.7200 | 28.65 | 12.83 | 26.60 | 40.8 | 39.5 | -0.6183 | -0.5694 | -0.0488 | 6.67 | 7.56 | 8.06 | 24.1 | 27.5 | 0.5925 | 0.0674 | -71.1 | -4,920.6% | -5,268.1% | -2,225,640 | -17,800 |
2025-12-05
Close 4.4100
RSI14 / RSI2 / RSI7
27.3 / 7.5 / 24.6
StochRSI K / D
67.0 / 80.4
MACD / Sig / Hist
-0.586 / -0.631 / 0.044
EMA20 / 60 / 120
5 / 7 / 7
ADX14 / ADX7
29.9 / 34.3
BBW
0.3975
ATR14_n
0.0784
CCI20
-51.9
VolChg1d
-952.4%
ValChg1d
-1,687.5%
OBV
-2,502,140
OBV_Chg3d
-52,900
2025-12-04
Close 4.8000
RSI14 / RSI2 / RSI7
31.6 / 22.3 / 33.9
StochRSI K / D
83.4 / 80.3
MACD / Sig / Hist
-0.574 / -0.642 / 0.068
EMA20 / 60 / 120
5 / 7 / 7
ADX14 / ADX7
28.9 / 30.8
BBW
0.3715
ATR14_n
0.0697
CCI20
-30.1
VolChg1d
84,838.7%
ValChg1d
79,611.4%
OBV
-2,475,540
OBV_Chg3d
-57,800
2025-12-03
Close 5.0800
RSI14 / RSI2 / RSI7
35.3 / 77.3 / 44.2
StochRSI K / D
90.6 / 69.0
MACD / Sig / Hist
-0.590 / -0.659 / 0.069
EMA20 / 60 / 120
5 / 7 / 8
ADX14 / ADX7
28.7 / 30.4
BBW
0.3647
ATR14_n
0.0659
CCI20
-20.9
VolChg1d
-9,015.9%
ValChg1d
-8,994.1%
OBV
-2,446,140
OBV_Chg3d
-14,300
2025-12-02
Close 4.9700
RSI14 / RSI2 / RSI7
32.4 / 56.0 / 37.9
StochRSI K / D
66.8 / 50.9
MACD / Sig / Hist
-0.630 / -0.676 / 0.046
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
29.0 / 33.1
BBW
0.3661
ATR14_n
0.0707
CCI20
-25.4
VolChg1d
12,340.4%
ValChg1d
12,008.3%
OBV
-2,449,240
OBV_Chg3d
-34,900
2025-12-01
Close 5.0450
RSI14 / RSI2 / RSI7
33.4 / 82.2 / 40.6
StochRSI K / D
49.4 / 43.6
MACD / Sig / Hist
-0.661 / -0.687 / 0.026
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
29.3 / 35.9
BBW
0.3769
ATR14_n
0.0726
CCI20
-27.2
VolChg1d
-1,942.9%
ValChg1d
-1,513.9%
OBV
-2,417,740
OBV_Chg3d
-41,400
2025-11-28
Close 4.7900
RSI14 / RSI2 / RSI7
26.6 / 13.2 / 25.0
StochRSI K / D
36.4 / 45.7
MACD / Sig / Hist
-0.699 / -0.694 / -0.005
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
29.6 / 39.2
BBW
0.4034
ATR14_n
0.0763
CCI20
-41.2
VolChg1d
-5,394.7%
ValChg1d
-5,404.3%
OBV
-2,431,840
OBV_Chg3d
-92,600
2025-11-26
Close 4.8000
RSI14 / RSI2 / RSI7
26.7 / 14.3 / 25.3
StochRSI K / D
44.8 / 48.3
MACD / Sig / Hist
-0.710 / -0.693 / -0.018
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
28.9 / 37.3
BBW
0.4127
ATR14_n
0.0787
CCI20
-43.2
VolChg1d
242.6%
ValChg1d
-47.7%
OBV
-2,414,340
OBV_Chg3d
-81,800
2025-11-25
Close 4.9400
RSI14 / RSI2 / RSI7
28.0 / 33.6 / 28.3
StochRSI K / D
55.9 / 44.2
MACD / Sig / Hist
-0.716 / -0.688 / -0.028
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
28.2 / 36.1
BBW
0.5223
ATR14_n
0.0802
CCI20
-49.7
VolChg1d
45,373.1%
ValChg1d
44,983.6%
OBV
-2,376,340
OBV_Chg3d
-14,400
2025-11-24
Close 4.9750
RSI14 / RSI2 / RSI7
28.4 / 40.4 / 29.0
StochRSI K / D
44.2 / 33.7
MACD / Sig / Hist
-0.727 / -0.681 / -0.046
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
27.6 / 34.6
BBW
0.5914
ATR14_n
0.0830
CCI20
-51.5
VolChg1d
-7,721.1%
ValChg1d
-7,776.9%
OBV
-2,339,240
OBV_Chg3d
-43,200
2025-11-21
Close 5.1000
RSI14 / RSI2 / RSI7
29.5 / 63.4 / 31.5
StochRSI K / D
32.3 / 26.4
MACD / Sig / Hist
-0.734 / -0.670 / -0.064
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
27.2 / 34.2
BBW
0.6394
ATR14_n
0.0836
CCI20
-60.3
VolChg1d
-5,538.7%
ValChg1d
-5,299.0%
OBV
-2,332,540
OBV_Chg3d
-80,200
2025-11-20
Close 4.8400
RSI14 / RSI2 / RSI7
23.4 / 10.0 / 18.9
StochRSI K / D
24.6 / 24.4
MACD / Sig / Hist
-0.745 / -0.654 / -0.092
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
26.7 / 33.8
BBW
0.6583
ATR14_n
0.0884
CCI20
-74.0
VolChg1d
5,080.1%
ValChg1d
4,987.2%
OBV
-2,361,940
OBV_Chg3d
-100,800
2025-11-19
Close 4.8700
RSI14 / RSI2 / RSI7
23.7 / 10.9 / 19.3
StochRSI K / D
22.3 / 25.5
MACD / Sig / Hist
-0.722 / -0.631 / -0.091
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
26.2 / 33.2
BBW
0.6476
ATR14_n
0.0848
CCI20
-88.5
VolChg1d
39,659.1%
ValChg1d
36,152.6%
OBV
-2,296,040
OBV_Chg3d
-70,400
2025-11-18
Close 5.2400
RSI14 / RSI2 / RSI7
26.5 / 25.3 / 24.0
StochRSI K / D
26.2 / 31.6
MACD / Sig / Hist
-0.685 / -0.608 / -0.077
EMA20 / 60 / 120
6 / 7 / 8
ADX14 / ADX7
25.1 / 30.2
BBW
0.6281
ATR14_n
0.0777
CCI20
-81.7
VolChg1d
-7,521.1%
ValChg1d
-7,460.6%
OBV
-2,252,340
OBV_Chg3d
-36,300
2025-11-17
Close 5.1150
RSI14 / RSI2 / RSI7
23.6 / 4.0 / 18.2
StochRSI K / D
27.8 / 37.1
MACD / Sig / Hist
-0.666 / -0.589 / -0.077
EMA20 / 60 / 120
7 / 7 / 8
ADX14 / ADX7
24.6 / 28.9
BBW
0.6229
ATR14_n
0.0808
CCI20
-90.1
VolChg1d
26,979.2%
ValChg1d
23,067.9%
OBV
-2,261,140
OBV_Chg3d
-64,000
2025-11-14
Close 5.7200
RSI14 / RSI2 / RSI7
28.7 / 12.8 / 26.6
StochRSI K / D
40.8 / 39.5
MACD / Sig / Hist
-0.618 / -0.569 / -0.049
EMA20 / 60 / 120
7 / 8 / 8
ADX14 / ADX7
24.1 / 27.5
BBW
0.5925
ATR14_n
0.0674
CCI20
-71.1
VolChg1d
-4,920.6%
ValChg1d
-5,268.1%
OBV
-2,225,640
OBV_Chg3d
-17,800
