First Guaranty Bancshares, Inc. - FGBIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	17.59	17.1	17.1	17.59	17.1	7,378
October 28, 2025	17	17.59	17.59	17.86	17	7,100
October 27, 2025	17.8	17.15	17.15	17.99	16.41	8,900
October 24, 2025	17.9	17.86	17.86	18.06	17.82	4,300
October 23, 2025	17.85	17.9	17.9	18.19	17.85	1,400
October 22, 2025	18	17.92	17.92	18.14	17.92	2,623
October 21, 2025	18.35	18.27	18.27	18.35	17.8	9,400
October 20, 2025	18.1	18.36	18.36	18.51	18.1	8,121
October 17, 2025	18.13	18.13	18.13	18.13	18.13	233
October 16, 2025	18.19	18.13	18.13	18.69	18.09	9,418
October 15, 2025	19.16	18.21	18.21	19.41	17.2	7,400
October 14, 2025	19.26	19.27	19.27	19.52	19.26	1,200
October 13, 2025	19.54	19.25	19.25	19.54	19.25	1,600
October 10, 2025	19.73	19.54	19.54	19.73	19.53	800
October 09, 2025	19.4	19.75	19.75	19.95	19.4	8,600
October 08, 2025	19.25	19.5	19.5	19.51	19.25	1,478
October 07, 2025	19.24	19.5	19.5	19.5	19.2	4,709
October 06, 2025	19.2	19.25	19.25	19.25	19.2	2,318
October 03, 2025	18.36	19.23	19.23	19.23	18.36	11,613
October 02, 2025	18.75	18.75	18.75	18.75	18.75	1,400
October 01, 2025	18.65	19	19	19	18.65	2,064
September 30, 2025	18.6	18.6	18.6	18.6	18.6	232
September 29, 2025	18.56	18.63	18.63	18.76	18.56	1,615
September 26, 2025	18.54	18.58	18.58	18.58	18.5	1,300
September 25, 2025	18.68	18.65	18.65	18.68	18.64	700
September 24, 2025	18.41	18.42	18.42	18.42	18.39	742
September 23, 2025	18.35	18.37	18.37	18.37	18.35	938
September 22, 2025	18.47	18.23	18.23	18.47	18.14	4,800
September 19, 2025	18.9	18.57	18.57	18.9	18.36	2,823
September 18, 2025	19.1	18.94	18.94	19.23	18.94	3,145
September 17, 2025	19.18	19.25	19.25	19.25	19.18	520
September 16, 2025	19.24	19.25	19.25	19.25	19.24	1,100
September 15, 2025	19.26	19.26	19.26	19.26	19.26	400
September 12, 2025	19.37	19.29	19.29	19.37	19.16	4,709
September 11, 2025	19.25	19.29	19.29	19.29	19.24	650
September 10, 2025	19.39	19.25	19.25	19.39	19.25	600
September 09, 2025	19.24	19.28	19.28	19.29	19.14	828
September 08, 2025	19.1	19.08	19.08	19.38	19.08	2,500
September 05, 2025	19.03	19.09	19.09	19.09	19.03	925
September 04, 2025	19.03	19.03	19.03	19.03	19.03	0
September 03, 2025	18.99	19.03	19.03	19.03	18.99	800
September 02, 2025	18.95	19.09	19.09	19.09	18.95	1,891
August 29, 2025	18.89	18.95	18.95	18.95	18.89	1,300
August 28, 2025	18.87	18.87	18.87	18.87	18.87	1,123
August 27, 2025	18.75	18.75	18.75	18.75	18.75	329
August 26, 2025	18.77	18.76	18.76	18.78	18.75	1,751
August 25, 2025	18.91	18.76	18.76	18.93	18.75	2,247
August 22, 2025	18.75	18.93	18.93	18.93	18.74	1,549
August 21, 2025	18.81	18.75	18.75	18.81	18.7	4,344
August 20, 2025	18.97	18.81	18.81	18.97	18.81	4,000
August 19, 2025	18.99	18.99	18.99	19	18.87	3,409
August 18, 2025	19.13	19.1	19.1	19.17	18.97	3,108
August 15, 2025	19.08	19.12	19.12	19.12	18.85	1,026
August 14, 2025	19.47	19.4	18.98	19.57	19.23	2,000
August 13, 2025	19.55	19.57	19.14	19.57	19.5	2,300
August 12, 2025	19.44	19.49	19.07	19.49	19.42	500
August 11, 2025	19.26	19.38	18.96	19.38	19.23	3,548
August 08, 2025	19.42	19.39	18.97	19.42	19.39	646
August 07, 2025	19.3	19.29	19.29	19.4	19.25	500
August 06, 2025	19.26	19.3	19.3	19.3	19.26	1,744

First Guaranty Bancshares, Inc. (FGBIP) NASDAQ