First Guaranty Bancshares... (FGBIP)
NASDAQ: FGBIP
· Real-Time Price · USD
19.30
0.02 (0.10%)
At close: Sep 10, 2025, 3:52 PM
19.41
0.57%
After-hours: Sep 10, 2025, 04:00 PM EDT
FGBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.24 | 19.29 | 19.14 | 19.28 | 19.28 | 1.05% | 828 |
| Sep 8, 2025 | 19.10 | 19.38 | 19.08 | 19.08 | 19.08 | -0.05% | 2,500 |
| Sep 5, 2025 | 19.03 | 19.09 | 19.03 | 19.09 | 19.09 | 0.32% | 925 |
| Sep 4, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.00% | 0 |
| Sep 3, 2025 | 18.99 | 19.03 | 18.99 | 19.03 | 19.03 | -0.31% | 800 |
| Sep 2, 2025 | 18.95 | 19.09 | 18.95 | 19.09 | 19.09 | 0.74% | 1,891 |
| Aug 29, 2025 | 18.89 | 18.95 | 18.89 | 18.95 | 18.95 | 0.42% | 1,300 |
| Aug 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.64% | 1,123 |
| Aug 27, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.05% | 329 |
| Aug 26, 2025 | 18.77 | 18.78 | 18.75 | 18.76 | 18.76 | 0.00% | 1,751 |
| Aug 25, 2025 | 18.91 | 18.93 | 18.75 | 18.76 | 18.76 | -0.90% | 2,247 |
| Aug 22, 2025 | 18.75 | 18.93 | 18.74 | 18.93 | 18.93 | 0.96% | 1,549 |
| Aug 21, 2025 | 18.81 | 18.81 | 18.70 | 18.75 | 18.75 | -0.32% | 4,344 |
| Aug 20, 2025 | 18.97 | 18.97 | 18.81 | 18.81 | 18.81 | -0.95% | 4,000 |
| Aug 19, 2025 | 18.99 | 19.00 | 18.87 | 18.99 | 18.99 | -0.58% | 3,409 |
| Aug 18, 2025 | 19.13 | 19.17 | 18.97 | 19.10 | 19.10 | -0.10% | 3,108 |
| Aug 15, 2025 | 19.08 | 19.12 | 18.85 | 19.12 | 19.12 | -1.44% | 1,026 |
| Aug 14, 2025 | 19.47 | 19.57 | 19.23 | 19.40 | 18.98 | -0.87% | 2,000 |
| Aug 13, 2025 | 19.55 | 19.57 | 19.50 | 19.57 | 19.14 | 0.41% | 2,300 |
| Aug 12, 2025 | 19.44 | 19.49 | 19.42 | 19.49 | 19.07 | 0.57% | 500 |