First Guaranty Bancshares... (FGBIP)
18.85
-0.15 (-0.79%)
At close: Apr 01, 2025, 12:28 PM
17.65
-6.35%
After-hours: Apr 01, 2025, 04:01 PM EDT
First Guaranty Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | -0.32 | -1.66% | 147 |
| Mar 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 0.00 | 0.00% | 0 |
| Mar 27, 2025 | 19.15 | 19.23 | 19.15 | 19.22 | -0.03 | -0.16% | 1,500 |
| Mar 26, 2025 | 19.04 | 19.27 | 18.96 | 19.25 | 0.01 | 0.05% | 4,930 |
| Mar 25, 2025 | 19.15 | 19.29 | 19.03 | 19.24 | 0.10 | 0.52% | 2,400 |
| Mar 24, 2025 | 19.28 | 19.28 | 19.14 | 19.14 | -0.19 | -0.98% | 2,200 |
| Mar 21, 2025 | 19.20 | 19.37 | 19.20 | 19.33 | 0.02 | 0.10% | 1,048 |
| Mar 20, 2025 | 19.28 | 19.31 | 19.28 | 19.31 | -0.04 | -0.21% | 1,596 |
| Mar 19, 2025 | 19.29 | 19.37 | 19.25 | 19.35 | 0.02 | 0.10% | 4,408 |
| Mar 18, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 0.13 | 0.68% | 400 |
| Mar 17, 2025 | 18.88 | 19.20 | 18.88 | 19.20 | 0.39 | 2.07% | 400 |
| Mar 14, 2025 | 18.61 | 19.40 | 18.61 | 18.81 | -0.30 | -1.57% | 4,428 |
| Mar 13, 2025 | 19.58 | 19.58 | 19.11 | 19.11 | -0.14 | -0.73% | 570 |
| Mar 12, 2025 | 19.34 | 19.36 | 18.99 | 19.25 | -0.20 | -1.03% | 6,790 |
| Mar 11, 2025 | 19.71 | 19.78 | 19.45 | 19.45 | -0.32 | -1.62% | 1,700 |
| Mar 10, 2025 | 19.68 | 19.85 | 19.50 | 19.77 | -0.03 | -0.15% | 4,000 |
| Mar 7, 2025 | 19.54 | 21.35 | 19.54 | 19.80 | 0.36 | 1.85% | 7,438 |
| Mar 6, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 19.44 | 19.55 | 19.00 | 19.44 | -0.06 | -0.31% | 2,905 |
| Mar 4, 2025 | 19.65 | 19.65 | 19.50 | 19.50 | -0.03 | -0.15% | 1,000 |
| Mar 3, 2025 | 19.80 | 19.83 | 19.50 | 19.53 | 0.10 | 0.51% | 1,426 |
| Feb 28, 2025 | 19.70 | 19.80 | 19.43 | 19.43 | -0.19 | -0.97% | 3,427 |
| Feb 27, 2025 | 19.69 | 19.85 | 19.40 | 19.62 | 0.15 | 0.77% | 1,035 |
| Feb 26, 2025 | 19.04 | 19.75 | 19.04 | 19.47 | 0.89 | 4.79% | 3,900 |
| Feb 25, 2025 | 20.03 | 20.03 | 18.58 | 18.58 | -1.61 | -7.97% | 6,243 |
| Feb 24, 2025 | 19.72 | 20.19 | 19.72 | 20.19 | 0.22 | 1.10% | 3,000 |
| Feb 21, 2025 | 20.35 | 20.35 | 19.97 | 19.97 | -0.42 | -2.06% | 1,900 |
| Feb 20, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 0.00 | 0.00% | 200 |
| Feb 19, 2025 | 20.21 | 20.39 | 20.21 | 20.39 | 0.20 | 0.99% | 2,100 |
| Feb 18, 2025 | 20.29 | 20.29 | 20.19 | 20.19 | 0.08 | 0.40% | 3,141 |
| Feb 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | -0.54 | -2.62% | 349 |
| Feb 13, 2025 | 21.05 | 21.25 | 19.98 | 20.65 | -0.21 | -1.01% | 3,838 |
| Feb 12, 2025 | 21.00 | 21.13 | 20.86 | 20.86 | -0.17 | -0.81% | 1,125 |
| Feb 11, 2025 | 21.17 | 21.17 | 20.86 | 21.03 | -0.27 | -1.27% | 3,100 |
| Feb 10, 2025 | 21.30 | 21.45 | 21.30 | 21.30 | 0.02 | 0.09% | 841 |
| Feb 7, 2025 | 21.47 | 21.47 | 21.28 | 21.28 | 0.01 | 0.05% | 1,700 |
| Feb 6, 2025 | 21.62 | 21.62 | 21.27 | 21.27 | -0.32 | -1.48% | 1,300 |
| Feb 5, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 0.11 | 0.51% | 200 |
| Feb 4, 2025 | 21.53 | 21.53 | 21.48 | 21.48 | -0.11 | -0.51% | 300 |
| Feb 3, 2025 | 21.00 | 21.80 | 20.41 | 21.59 | 0.32 | 1.50% | 11,626 |
| Jan 31, 2025 | 21.27 | 21.55 | 21.27 | 21.27 | -0.29 | -1.35% | 2,300 |
| Jan 30, 2025 | 21.51 | 21.56 | 21.36 | 21.56 | -0.12 | -0.55% | 2,045 |
| Jan 29, 2025 | 21.70 | 21.70 | 21.31 | 21.68 | 0.01 | 0.05% | 3,000 |
| Jan 28, 2025 | 21.77 | 21.88 | 21.30 | 21.67 | -0.10 | -0.46% | 3,600 |
| Jan 27, 2025 | 21.62 | 21.79 | 21.62 | 21.77 | -0.07 | -0.32% | 1,300 |
| Jan 24, 2025 | 21.29 | 22.51 | 21.27 | 21.84 | 0.67 | 3.16% | 23,000 |
| Jan 23, 2025 | 20.87 | 21.90 | 20.60 | 21.17 | 0.09 | 0.43% | 10,514 |
| Jan 22, 2025 | 20.19 | 21.10 | 20.19 | 21.08 | 1.27 | 6.41% | 10,417 |
| Jan 21, 2025 | 19.61 | 20.05 | 19.61 | 19.81 | 0.21 | 1.07% | 5,100 |
| Jan 17, 2025 | 19.50 | 20.10 | 19.27 | 19.60 | 0.35 | 1.82% | 4,448 |