First Guaranty Bancshares, Inc. (FGBIP) NASDAQ

20.24

-0.0084(-0.04%)

Updated at June 02 04:00PM

Currency In USD

FGBIP Historical Return

If you invested $1000 in First Guaranty Bancshares, Inc. (FGBIP) since IPO date, it would be worth $1,107.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,054.17, while $1000 invested 1 year ago would be worth $1,136.44. This corresponds to total returns of 10.72%, 5.42%, 13.64%, respectively, with annualized returns of 2.01%, 1.06%, 13.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FGBIP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	20.25	20.24	20.24	20.25	20.24	781
June 01, 2026	20.22	20.25	20.25	20.25	20.16	3,124
May 29, 2026	20.46	20.1	20.1	20.46	20.1	4,627
May 28, 2026	20.44	20.42	20.42	20.48	20.42	302
May 27, 2026	20.47	20.49	20.49	20.49	20.47	400
May 26, 2026	20.47	20.5	20.5	20.7	20.47	2,995
May 22, 2026	20.44	20.55	20.55	20.55	20.44	801
May 21, 2026	20.6	20.6	20.6	20.6	20.6	4
May 20, 2026	20.56	20.65	20.65	20.65	20.5	1
May 19, 2026	20.65	20.55	20.55	20.65	20.55	2,506
May 18, 2026	20.02	20.73	20.73	21.05	20.02	11,947
May 15, 2026	20.1	20.15	20.15	20.15	19.91	1,631
May 14, 2026	20.55	20.5	20.5	20.55	20.33	1,528
May 13, 2026	20.23	20.54	20.54	20.58	20.11	682
May 12, 2026	20.56	20.55	20.55	20.56	20.36	1,425
May 11, 2026	20.41	20.51	20.51	20.51	20.41	981
May 08, 2026	20.19	20.5	20.5	21.46	20.1	4,835
May 07, 2026	20.06	20.15	20.15	20.3	20.06	2,892
May 06, 2026	19.8	20.06	20.06	20.06	19.75	5,841
May 05, 2026	19.32	19.87	19.87	19.89	19.32	8,620
May 04, 2026	18.85	19.3	19.3	19.31	18.85	4,690
May 01, 2026	18.77	18.73	18.73	19.2	18.73	5,984
April 30, 2026	18.5	18.5	18.5	18.5	18.5	1,758
April 29, 2026	18.4	18.46	18.46	18.46	18.4	1,231
April 28, 2026	18.09	18.44	18.44	18.5	18.05	6,810
April 27, 2026	18.32	17.99	17.99	18.35	17.8	8,571
April 24, 2026	17.21	17.57	17.57	17.57	17.21	5,720
April 23, 2026	17.18	17.19	17.19	17.19	17.14	2,200
April 22, 2026	17.29	17.1	17.1	17.29	17.1	929
April 21, 2026	17.3	17.2	17.2	17.35	17.2	2,230
April 20, 2026	16.89	17.14	17.14	17.53	16.89	7,057
April 17, 2026	16.74	16.78	16.78	16.78	16.7	3,066
April 16, 2026	17.04	16.69	16.69	17.04	16.69	3,515
April 15, 2026	17	16.95	16.95	17	16.95	1,933
April 14, 2026	17.1	17.01	17.01	17.1	16.99	6,985
April 13, 2026	17.15	17.13	17.13	17.19	17.13	504
April 10, 2026	17.06	17.25	17.25	17.25	17.03	1,509
April 09, 2026	17.3	17.02	17.02	17.3	16.9	11,756
April 08, 2026	17.42	17.3	17.3	17.42	17.3	767
April 07, 2026	17.3	17.3	17.3	17.3	17.3	600
April 06, 2026	17.23	17.27	17.27	17.27	17.23	1,003
April 02, 2026	17.19	17.16	17.16	17.37	17.01	1,775
April 01, 2026	17.56	17.36	17.36	17.56	17.33	1,867
March 31, 2026	17.67	17.58	17.58	17.67	17.58	877
March 30, 2026	17.61	17.6	17.6	17.61	17.42	2,872
March 27, 2026	17.62	17.61	17.61	17.62	17.61	2,475
March 26, 2026	17.83	17.68	17.68	17.83	17.68	1,081
March 25, 2026	17.79	17.79	17.79	17.79	17.79	146
March 24, 2026	17.77	17.77	17.77	17.77	17.77	442
March 23, 2026	17.75	17.77	17.77	17.79	17.75	962
March 20, 2026	17.68	17.61	17.61	17.68	17.61	205
March 19, 2026	17.75	17.61	17.61	17.75	17.59	1,517
March 18, 2026	17.9	17.72	17.72	17.9	17.72	1,112
March 17, 2026	17.77	17.8	17.8	17.85	17.77	2,353
March 16, 2026	17.75	17.89	17.89	17.89	17.72	2,377
March 13, 2026	17.86	17.87	17.87	17.87	17.74	2,600
March 12, 2026	17.95	17.75	17.75	17.95	17.75	1,490
March 11, 2026	17.92	17.95	17.95	17.95	17.86	804
March 10, 2026	17.98	18	18	18.02	17.98	701
March 09, 2026	17.9	17.92	17.92	17.92	17.87	1,325