Skip to main content
logo
First Guaranty Bancshares, Inc. (FGBIP)
NASDAQ: FGBIP · Real-Time Price · USD · Preferred Stock
20.50
-0.05 (-0.24%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202620.4720.7020.4720.5020.50-0.24%2,995
May 22, 202620.4420.5520.4420.5520.55-702
May 19, 202620.6520.6520.5520.5520.55-0.87%2,506
May 18, 202620.0221.0520.0220.7320.732.88%11,947
May 15, 202620.1020.1519.9120.1520.150.36%1,631
May 14, 202620.5520.5520.3320.5020.08-0.19%1,528
May 13, 202620.2320.5420.1120.5420.12-0.05%682
May 12, 202620.5620.5620.3620.5520.130.22%1,425
May 11, 202620.4120.5120.4120.5120.080.02%981
May 8, 202620.1921.4620.1020.5020.081.74%4,835
May 7, 202620.0620.3020.0620.1519.740.45%2,892
May 6, 202619.8020.0619.7520.0619.650.96%5,841
May 5, 202619.3219.8919.3219.8719.462.95%8,482
May 4, 202618.8519.3118.8519.3018.903.04%4,690
May 1, 202618.7719.2018.7318.7318.341.24%5,984
Apr 30, 202618.5018.5018.5018.5018.120.22%1,758
Apr 29, 202618.4018.4618.4018.4618.080.11%1,231
Apr 28, 202618.0918.5018.0518.4418.062.50%6,810
Apr 27, 202618.3218.3517.8017.9917.622.39%8,396
Apr 24, 202617.2117.5717.2117.5717.212.21%5,720
Apr 23, 202617.1817.1917.1417.1916.840.53%2,200
Apr 22, 202617.2917.2917.1017.1016.75-0.58%829
Apr 21, 202617.3017.3517.2017.2016.850.35%2,030
Apr 20, 202616.8917.5316.8917.1416.792.15%7,057
Apr 17, 202616.7416.7816.7016.7816.430.54%3,066
Apr 16, 202617.0417.0416.6916.6916.35-1.53%3,515
Apr 15, 202617.0017.0016.9516.9516.60-0.35%2,073
Apr 14, 202617.1017.1016.9917.0116.66-0.70%6,985
Apr 13, 202617.1517.1917.1317.1316.78-0.70%504
Apr 10, 202617.0617.2517.0317.2516.901.35%1,509
Apr 9, 202617.3017.3016.9017.0216.67-1.62%11,756
Apr 8, 202617.4217.4217.3017.3016.94-767
Apr 7, 202617.3017.3017.3017.3016.940.17%597
Apr 6, 202617.2317.2717.2317.2716.910.64%1,003
Apr 2, 202617.1917.3717.0117.1616.81-1.12%1,775
Apr 1, 202617.5617.5617.3317.3617.00-1.25%1,867
Mar 31, 202617.6717.6717.5817.5817.21-0.14%679
Mar 30, 202617.6117.6117.4217.6017.24-0.06%2,874
Mar 27, 202617.6217.6217.6117.6117.25-0.40%2,475
Mar 26, 202617.8317.8317.6817.6817.32-0.62%1,081
Mar 25, 202617.7917.7917.7917.7917.420.11%146
Mar 24, 202617.7717.7717.7717.7717.40-442
Mar 23, 202617.7517.7917.7517.7717.400.91%863
Mar 20, 202617.6817.6817.6117.6117.25-205
Mar 19, 202617.7517.7517.5917.6117.25-0.62%1,517
Mar 18, 202617.9017.9017.7217.7217.36-0.45%1,112
Mar 17, 202617.7717.8517.7517.8017.43-0.50%2,279
Mar 16, 202617.7517.8917.7217.8917.520.11%2,377
Mar 13, 202617.8617.8717.7417.8717.500.68%2,500
Mar 12, 202617.9517.9517.7517.7517.38-1.11%1,490