First Guaranty Bancshares, Inc. (FGBIP)
NASDAQ: FGBIP · Real-Time Price · USD · Preferred Stock
18.75
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
First Guaranty Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.75 | 18.90 | 18.75 | 18.90 | 18.90 | - | 745 |
| Apr 24, 2025 | 18.75 | 18.90 | 18.75 | 18.90 | 18.90 | 0.80% | 1,027 |
| Apr 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 10 |
| Apr 22, 2025 | 18.75 | 18.83 | 18.75 | 18.75 | 18.75 | - | 1,127 |
| Apr 21, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 32 |
| Apr 17, 2025 | 18.76 | 18.76 | 18.75 | 18.75 | 18.75 | 0.54% | 1,323 |
| Apr 16, 2025 | 18.75 | 18.75 | 18.65 | 18.65 | 18.65 | -0.88% | 1,291 |
| Apr 15, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - | 16 |
| Apr 14, 2025 | 18.58 | 18.82 | 18.42 | 18.82 | 18.82 | 1.54% | 3,776 |
| Apr 11, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - | 48 |
| Apr 10, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - | 53 |
| Apr 9, 2025 | 18.79 | 18.79 | 18.53 | 18.53 | 18.53 | -1.85% | 1,785 |
| Apr 8, 2025 | 18.86 | 18.89 | 18.84 | 18.88 | 18.88 | 1.10% | 3,362 |
| Apr 7, 2025 | 18.73 | 18.73 | 18.68 | 18.68 | 18.68 | -1.62% | 631 |
| Apr 4, 2025 | 18.28 | 18.98 | 18.28 | 18.98 | 18.98 | 2.11% | 2,209 |
| Apr 3, 2025 | 18.80 | 18.80 | 18.59 | 18.59 | 18.59 | -1.38% | 1,260 |
| Apr 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 96 |
| Apr 1, 2025 | 18.88 | 18.88 | 18.85 | 18.85 | 18.85 | -0.26% | 358 |
| Mar 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.65% | 147 |
| Mar 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - | 58 |
| Mar 27, 2025 | 19.15 | 19.23 | 19.15 | 19.22 | 19.22 | -0.17% | 1,462 |
| Mar 26, 2025 | 19.04 | 19.27 | 18.96 | 19.25 | 19.25 | 0.05% | 4,930 |
| Mar 25, 2025 | 19.15 | 19.29 | 19.03 | 19.24 | 19.24 | 0.52% | 2,369 |
| Mar 24, 2025 | 19.28 | 19.28 | 19.14 | 19.14 | 19.14 | -0.98% | 2,180 |
| Mar 21, 2025 | 19.20 | 19.37 | 19.20 | 19.33 | 19.33 | 0.12% | 1,048 |
| Mar 20, 2025 | 19.28 | 19.31 | 19.28 | 19.31 | 19.31 | -0.23% | 1,099 |
| Mar 19, 2025 | 19.29 | 19.37 | 19.25 | 19.35 | 19.35 | 0.10% | 4,408 |
| Mar 18, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.68% | 374 |
| Mar 17, 2025 | 18.88 | 19.20 | 18.88 | 19.20 | 19.20 | 2.07% | 384 |
| Mar 14, 2025 | 18.61 | 19.40 | 18.61 | 18.81 | 18.81 | -1.57% | 4,428 |
| Mar 13, 2025 | 19.58 | 19.58 | 19.11 | 19.11 | 19.11 | -0.73% | 471 |
| Mar 12, 2025 | 19.35 | 19.36 | 18.99 | 19.25 | 19.25 | -1.03% | 6,690 |
| Mar 11, 2025 | 19.71 | 19.78 | 19.45 | 19.45 | 19.45 | -1.62% | 1,689 |
| Mar 10, 2025 | 19.69 | 19.85 | 19.50 | 19.77 | 19.77 | -0.15% | 3,996 |
| Mar 7, 2025 | 19.54 | 21.35 | 19.54 | 19.80 | 19.80 | 1.85% | 7,438 |
| Mar 6, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 41 |
| Mar 5, 2025 | 19.44 | 19.55 | 19.00 | 19.44 | 19.44 | -0.31% | 2,781 |
| Mar 4, 2025 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | -0.15% | 983 |
| Mar 3, 2025 | 19.80 | 19.83 | 19.50 | 19.53 | 19.53 | 0.51% | 1,426 |
| Feb 28, 2025 | 19.70 | 19.80 | 19.43 | 19.43 | 19.43 | -0.97% | 3,427 |
| Feb 27, 2025 | 19.69 | 19.85 | 19.40 | 19.62 | 19.62 | 0.77% | 1,035 |
| Feb 26, 2025 | 19.04 | 19.75 | 19.04 | 19.47 | 19.47 | 4.77% | 3,860 |
| Feb 25, 2025 | 20.03 | 20.03 | 18.58 | 18.58 | 18.58 | -7.94% | 4,886 |
| Feb 24, 2025 | 19.72 | 20.19 | 19.72 | 20.19 | 20.19 | 1.08% | 2,976 |
| Feb 21, 2025 | 20.35 | 20.35 | 19.97 | 19.97 | 19.97 | -2.06% | 1,851 |
| Feb 20, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | 198 |
| Feb 19, 2025 | 20.21 | 20.39 | 20.21 | 20.39 | 20.39 | 0.99% | 2,098 |
| Feb 18, 2025 | 20.29 | 20.29 | 20.19 | 20.19 | 20.19 | 0.40% | 3,141 |
| Feb 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -2.62% | 349 |
| Feb 13, 2025 | 21.05 | 21.25 | 19.98 | 20.65 | 20.23 | -0.98% | 3,838 |