First Guaranty Bancshares, Inc. (FGBIP)
NASDAQ: FGBIP · Real-Time Price · USD · Preferred Stock
18.81
-0.31 (-1.62%)
At close: Aug 24, 2026, 4:00 PM EDT
18.84
+0.03 (0.16%)
After-hours: Aug 24, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 19.15 | 19.16 | 18.81 | 18.81 | 18.81 | -1.62% | 9,552 |
| Aug 21, 2026 | 19.13 | 19.23 | 19.12 | 19.12 | 19.12 | - | 5,899 |
| Aug 20, 2026 | 19.13 | 19.13 | 19.12 | 19.12 | 19.12 | - | 1,456 |
| Aug 19, 2026 | 19.05 | 19.18 | 19.05 | 19.12 | 19.12 | 0.58% | 9,419 |
| Aug 18, 2026 | 19.07 | 19.19 | 18.91 | 19.01 | 19.01 | -0.60% | 6,779 |
| Aug 17, 2026 | 19.17 | 19.18 | 19.07 | 19.13 | 19.13 | -0.26% | 6,809 |
| Aug 14, 2026 | 19.49 | 19.49 | 19.18 | 19.18 | 19.18 | -0.59% | 4,046 |
| Aug 13, 2026 | 19.80 | 19.84 | 19.71 | 19.71 | 19.29 | - | 3,102 |
| Aug 12, 2026 | 19.72 | 19.91 | 19.64 | 19.71 | 19.29 | -0.20% | 4,826 |
| Aug 11, 2026 | 20.02 | 20.04 | 19.75 | 19.75 | 19.33 | -0.75% | 5,295 |
| Aug 10, 2026 | 19.83 | 20.15 | 19.75 | 19.90 | 19.47 | 0.35% | 15,294 |
| Aug 7, 2026 | 19.83 | 19.92 | 19.83 | 19.83 | 19.41 | -0.05% | 2,669 |
| Aug 6, 2026 | 19.78 | 19.84 | 19.78 | 19.84 | 19.42 | 0.56% | 200 |
| Aug 5, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.31 | -0.05% | 956 |
| Aug 4, 2026 | 19.76 | 19.76 | 19.74 | 19.74 | 19.32 | -0.10% | 1,036 |
| Aug 3, 2026 | 19.73 | 19.81 | 19.73 | 19.76 | 19.34 | 0.66% | 6,710 |
| Jul 31, 2026 | 19.82 | 19.82 | 19.60 | 19.63 | 19.21 | -0.86% | 1,969 |
| Jul 30, 2026 | 19.84 | 19.84 | 19.80 | 19.80 | 19.38 | 0.25% | 300 |
| Jul 29, 2026 | 19.79 | 19.93 | 19.75 | 19.75 | 19.33 | -1.00% | 7,985 |
| Jul 28, 2026 | 19.63 | 19.95 | 19.63 | 19.95 | 19.52 | 2.47% | 9,091 |
| Jul 24, 2026 | 19.81 | 19.81 | 19.47 | 19.47 | 19.05 | -1.82% | 4,858 |
| Jul 23, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.41 | - | 329 |
| Jul 22, 2026 | 19.82 | 19.93 | 19.66 | 19.83 | 19.41 | -1.10% | 3,652 |
| Jul 21, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.62 | 0.42% | 141 |
| Jul 20, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.54 | -0.27% | 100 |
| Jul 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.59 | 0.75% | 112 |
| Jul 14, 2026 | 19.72 | 19.87 | 19.72 | 19.87 | 19.44 | -0.85% | 227 |
| Jul 9, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.61 | 0.43% | 176 |
| Jul 8, 2026 | 19.96 | 19.96 | 19.95 | 19.96 | 19.53 | 0.08% | 1,600 |
| Jul 7, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.51 | 0.50% | 166 |
| Jul 2, 2026 | 19.97 | 19.97 | 19.84 | 19.84 | 19.42 | -0.50% | 630 |
| Jul 1, 2026 | 19.70 | 19.94 | 19.70 | 19.94 | 19.51 | 1.01% | 1,664 |
| Jun 29, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.32 | 0.20% | 178 |
| Jun 26, 2026 | 19.90 | 19.90 | 19.69 | 19.70 | 19.28 | -1.35% | 844 |
| Jun 25, 2026 | 20.09 | 20.09 | 19.97 | 19.97 | 19.54 | -0.03% | 458 |
| Jun 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.55 | -0.13% | 352 |
| Jun 22, 2026 | 20.07 | 20.09 | 20.00 | 20.00 | 19.57 | -0.40% | 3,096 |
| Jun 18, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.65 | 0.40% | 1,000 |
| Jun 16, 2026 | 20.39 | 20.39 | 20.00 | 20.00 | 19.57 | -1.28% | 2,232 |
| Jun 15, 2026 | 20.26 | 20.31 | 20.26 | 20.26 | 19.83 | -1.41% | 961 |
| Jun 11, 2026 | 20.55 | 20.55 | 20.54 | 20.55 | 20.11 | 0.44% | 429 |
| Jun 9, 2026 | 20.38 | 20.48 | 20.26 | 20.46 | 20.02 | 0.79% | 2,272 |
| Jun 8, 2026 | 20.30 | 20.39 | 20.30 | 20.30 | 19.87 | -0.93% | 1,402 |
| Jun 5, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.05 | - | 1,308 |
| Jun 4, 2026 | 20.45 | 20.49 | 20.38 | 20.49 | 20.05 | 0.22% | 888 |
| Jun 3, 2026 | 20.20 | 20.45 | 20.20 | 20.45 | 20.01 | 1.01% | 2,403 |
| Jun 2, 2026 | 20.25 | 20.25 | 20.24 | 20.24 | 19.81 | -0.04% | 781 |
| Jun 1, 2026 | 20.22 | 20.25 | 20.16 | 20.25 | 19.82 | 0.74% | 3,124 |
| May 29, 2026 | 20.46 | 20.46 | 20.10 | 20.10 | 19.67 | -1.57% | 4,627 |
| May 28, 2026 | 20.44 | 20.48 | 20.42 | 20.42 | 19.98 | -0.34% | 302 |