First Guaranty Bancshares... (FGBIP)
NASDAQ: FGBIP
· Real-Time Price · USD
19.21
0.46 (2.44%)
At close: Oct 03, 2025, 3:59 PM
19.00
-1.09%
After-hours: Oct 03, 2025, 04:00 PM EDT
FGBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.36 | 19.23 | 18.36 | 19.23 | 19.23 | 2.56% | 11,613 |
| Oct 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.32% | 1,400 |
| Oct 1, 2025 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 2.15% | 2,064 |
| Sep 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.16% | 232 |
| Sep 29, 2025 | 18.56 | 18.76 | 18.56 | 18.63 | 18.63 | 0.27% | 1,615 |
| Sep 26, 2025 | 18.54 | 18.58 | 18.50 | 18.58 | 18.58 | -0.38% | 1,300 |
| Sep 25, 2025 | 18.68 | 18.68 | 18.64 | 18.65 | 18.65 | 1.25% | 700 |
| Sep 24, 2025 | 18.41 | 18.42 | 18.39 | 18.42 | 18.42 | 0.27% | 742 |
| Sep 23, 2025 | 18.35 | 18.37 | 18.35 | 18.37 | 18.37 | 0.77% | 938 |
| Sep 22, 2025 | 18.47 | 18.47 | 18.14 | 18.23 | 18.23 | -1.83% | 4,800 |
| Sep 19, 2025 | 18.90 | 18.90 | 18.36 | 18.57 | 18.57 | -1.95% | 2,823 |
| Sep 18, 2025 | 19.10 | 19.23 | 18.94 | 18.94 | 18.94 | -1.61% | 3,145 |
| Sep 17, 2025 | 19.18 | 19.25 | 19.18 | 19.25 | 19.25 | 0.00% | 520 |
| Sep 16, 2025 | 19.24 | 19.25 | 19.24 | 19.25 | 19.25 | -0.05% | 1,100 |
| Sep 15, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.16% | 400 |
| Sep 12, 2025 | 19.37 | 19.37 | 19.16 | 19.29 | 19.29 | 0.00% | 4,709 |
| Sep 11, 2025 | 19.25 | 19.29 | 19.24 | 19.29 | 19.29 | 0.21% | 650 |
| Sep 10, 2025 | 19.39 | 19.39 | 19.25 | 19.25 | 19.25 | -0.16% | 600 |
| 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 |
Page 1 of 56