First Guaranty Bancshares... (FGBIP)
NASDAQ: FGBIP
· Real-Time Price · USD
19.38
0.40 (2.12%)
At close: Aug 15, 2025, 3:50 PM
19.38
0.00%
After-hours: Aug 15, 2025, 04:00 PM EDT
FGBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.47 | 19.57 | 19.23 | 19.40 | 19.40 | -0.87% | 1,962 |
| Aug 13, 2025 | 19.55 | 19.57 | 19.50 | 19.57 | 19.57 | 0.41% | 2,300 |
| Aug 12, 2025 | 19.44 | 19.49 | 19.42 | 19.49 | 19.49 | 0.57% | 500 |
| Aug 11, 2025 | 19.26 | 19.38 | 19.23 | 19.38 | 19.38 | -0.05% | 3,548 |
| Aug 8, 2025 | 19.42 | 19.42 | 19.39 | 19.39 | 19.39 | 0.52% | 646 |
| Aug 7, 2025 | 19.30 | 19.40 | 19.25 | 19.29 | 19.29 | -0.05% | 500 |
| Aug 6, 2025 | 19.26 | 19.30 | 19.26 | 19.30 | 19.30 | 0.26% | 1,744 |
| Aug 5, 2025 | 19.25 | 19.25 | 18.93 | 19.25 | 19.25 | -0.88% | 1,246 |
| Aug 4, 2025 | 19.43 | 19.43 | 19.42 | 19.42 | 19.42 | -0.05% | 823 |
| Aug 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.00% | 21 |
| Jul 31, 2025 | 19.43 | 19.57 | 19.43 | 19.43 | 19.43 | 0.67% | 700 |
| Jul 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.77% | 140 |
| Jul 29, 2025 | 19.45 | 19.47 | 19.45 | 19.45 | 19.45 | 0.52% | 600 |
| Jul 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.10% | 200 |
| Jul 25, 2025 | 18.98 | 19.27 | 18.98 | 19.14 | 19.14 | 0.74% | 3,746 |
| Jul 24, 2025 | 19.07 | 19.07 | 18.82 | 19.00 | 19.00 | -1.55% | 2,821 |
| Jul 23, 2025 | 19.18 | 19.33 | 19.14 | 19.30 | 19.30 | 0.84% | 1,400 |
| Jul 22, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.00% | 316 |
| Jul 21, 2025 | 19.05 | 19.15 | 19.05 | 19.14 | 19.14 | 0.21% | 612 |
| Jul 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | 1,746 |