First Guaranty Bancshares... (FGBIP)
NASDAQ: FGBIP
· Real-Time Price · USD
18.99
-0.11 (-0.58%)
At close: Aug 19, 2025, 3:52 PM
18.92
-0.37%
After-hours: Aug 19, 2025, 04:00 PM EDT
FGBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 19.26 | 19.38 | 19.23 | 19.38 | 18.96 | -0.05% | 3,548 |
| Aug 8, 2025 | 19.42 | 19.42 | 19.39 | 19.39 | 18.97 | 0.52% | 646 |
| Aug 7, 2025 | 19.30 | 19.40 | 19.25 | 19.29 | 18.87 | -0.05% | 500 |
| Aug 6, 2025 | 19.26 | 19.30 | 19.26 | 19.30 | 18.88 | 0.26% | 1,744 |
| Aug 5, 2025 | 19.25 | 19.25 | 18.93 | 19.25 | 18.83 | -0.88% | 1,246 |
| Aug 4, 2025 | 19.43 | 19.43 | 19.42 | 19.42 | 19.00 | -0.05% | 823 |
| Aug 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.01 | 0.00% | 0 |
| Jul 31, 2025 | 19.43 | 19.57 | 19.43 | 19.43 | 19.01 | 0.67% | 700 |
| Jul 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.88 | -0.77% | 140 |
| Jul 29, 2025 | 19.45 | 19.47 | 19.45 | 19.45 | 19.03 | 0.52% | 600 |
| Jul 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 18.93 | 1.10% | 200 |
| Jul 25, 2025 | 18.98 | 19.27 | 18.98 | 19.14 | 18.72 | 0.74% | 3,648 |
| Jul 24, 2025 | 19.07 | 19.07 | 18.82 | 19.00 | 18.59 | -1.55% | 2,821 |
| Jul 23, 2025 | 19.18 | 19.33 | 19.14 | 19.30 | 18.88 | 0.84% | 1,400 |
| Jul 22, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.72 | 0.00% | 0 |