Skip to main content
logo
First Guaranty Bancshares, Inc. (FGBIP)
NASDAQ: FGBIP · Real-Time Price · USD · Preferred Stock
17.35
-0.04 (-0.22%)
Sep 28, 2026, 4:00 PM EDT - Market closed

First Guaranty Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202617.3517.4017.3517.3517.35-0.22%3,340
Sep 25, 202617.7617.7617.1817.3917.39-2.05%17,445
Sep 24, 202617.8717.8717.7517.7517.75-0.72%1,823
Sep 23, 202618.2618.2617.8817.8817.88-0.75%910
Sep 22, 202618.0518.0618.0218.0218.02-0.52%2,807
Sep 21, 202617.8118.1317.8118.1118.112.03%2,895
Sep 18, 202617.6517.7517.6317.7517.750.85%3,786
Sep 17, 202617.6017.6617.3017.6017.60-0.28%4,410
Sep 16, 202617.6517.6517.6517.6517.650.14%2,123
Sep 15, 202617.7117.7517.6017.6317.63-0.42%11,950
Sep 14, 202617.8717.8817.4717.7017.70-1.23%5,365
Sep 11, 202618.0818.1217.8517.9217.92-0.50%9,108
Sep 10, 202618.1518.1818.0018.0118.01-0.50%11,452
Sep 9, 202618.2518.3018.1018.1018.10-1.12%10,204
Sep 8, 202618.4018.4018.2518.3118.31-0.46%11,668
Sep 4, 202618.3518.3918.3518.3918.39-0.43%398
Sep 3, 202618.5118.5118.4418.4718.47-0.62%1,871
Sep 2, 202618.7518.7518.5318.5918.59-1.09%2,882
Sep 1, 202618.9218.9218.7518.7918.79-0.84%2,788
Aug 31, 202619.0019.0018.9518.9518.95-0.37%455
Aug 28, 202619.0219.0219.0219.0219.02-500
Aug 27, 202619.0219.0219.0219.0219.020.18%442
Aug 26, 202618.8118.9918.8118.9918.99-0.54%844
Aug 25, 202619.0319.0918.8719.0919.091.48%3,539
Aug 24, 202619.1519.1618.8118.8118.81-1.62%9,552
Aug 21, 202619.1319.2319.1219.1219.12-5,899
Aug 20, 202619.1319.1319.1219.1219.12-1,456
Aug 19, 202619.0519.1819.0519.1219.120.58%9,419
Aug 18, 202619.0719.1918.9119.0119.01-0.60%6,779
Aug 17, 202619.1719.1819.0719.1319.13-0.26%6,809
Aug 14, 202619.4919.4919.1819.1819.18-0.59%4,046
Aug 13, 202619.8019.8419.7119.7119.29-3,102
Aug 12, 202619.7219.9119.6419.7119.29-0.20%4,826
Aug 11, 202620.0220.0419.7519.7519.33-0.75%5,295
Aug 10, 202619.8320.1519.7519.9019.470.35%15,294
Aug 7, 202619.8319.9219.8319.8319.41-0.05%2,669
Aug 6, 202619.7819.8419.7819.8419.420.56%200
Aug 5, 202619.7319.7319.7319.7319.31-0.05%956
Aug 4, 202619.7619.7619.7419.7419.32-0.10%1,036
Aug 3, 202619.7319.8119.7319.7619.340.66%6,710
Jul 31, 202619.8219.8219.6019.6319.21-0.86%1,969
Jul 30, 202619.8419.8419.8019.8019.380.25%300
Jul 29, 202619.7919.9319.7519.7519.33-1.00%7,985
Jul 28, 202619.6319.9519.6319.9519.522.47%9,091
Jul 24, 202619.8119.8119.4719.4719.05-1.82%4,858
Jul 23, 202619.8319.8319.8319.8319.41-329
Jul 22, 202619.8219.9319.6619.8319.41-1.10%3,652
Jul 21, 202620.0520.0520.0520.0519.620.42%141
Jul 20, 202619.9719.9719.9719.9719.54-0.27%100
Jul 16, 202620.0220.0220.0220.0219.590.75%112