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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.8	17.8	17.8	17.8	17.8	1
February 19, 2026	17.8	17.8	17.8	17.8	17.8	148
February 18, 2026	18	17.61	17.61	18	17.61	2,135
February 17, 2026	17.85	17.69	17.69	17.85	17.69	2,539
February 13, 2026	17.82	17.82	17.82	17.82	17.82	800
February 12, 2026	17.95	17.99	17.57	17.99	17.92	3,123
February 11, 2026	17.92	17.92	17.5	17.92	17.92	205
February 10, 2026	18	18	17.58	18.02	18	4,200
February 09, 2026	18	18	18	18	18	391
February 06, 2026	18	18.01	18.01	18.06	18	1,144
February 05, 2026	18.09	17.92	17.92	18.09	17.92	1,144
February 04, 2026	18.01	18.03	18.03	18.18	18.01	1,042
February 03, 2026	18.35	18.15	18.15	18.39	17.86	1,300
February 02, 2026	17.12	17.14	17.14	20.44	17.1	11,000
January 30, 2026	17	17	17	17	17	1,200
January 29, 2026	16.8	16.82	16.82	17.03	16.8	13,700
January 28, 2026	16.8	16.85	16.85	16.85	16.63	5,712
January 27, 2026	16.8	16.69	16.69	16.8	16.65	5,408
January 26, 2026	16.84	16.75	16.75	16.85	16.65	2,713
January 23, 2026	16.93	16.75	16.75	16.93	16.68	7,500
January 22, 2026	16.95	16.95	16.95	16.95	16.95	200
January 21, 2026	16.93	16.93	16.93	16.93	16.93	143
January 20, 2026	16.89	16.88	16.88	16.89	16.87	1,134
January 16, 2026	16.86	16.98	16.98	16.98	16.86	300
January 15, 2026	17	16.85	16.85	17	16.85	5,900
January 14, 2026	16.9	16.99	16.99	17	16.9	1,200
January 13, 2026	17.07	16.91	16.91	17.12	16.9	1,900
January 12, 2026	17.07	17	17	17.07	16.84	2,500
January 09, 2026	16.84	16.99	16.99	17.01	16.84	8,000
January 08, 2026	16.93	16.92	16.92	16.93	16.8	2,900
January 07, 2026	17.06	16.84	16.84	17.16	16.84	4,535
January 06, 2026	16.67	16.98	16.98	16.99	16.64	18,891
January 05, 2026	15.71	16.46	16.46	16.46	15.67	5,549
January 02, 2026	15.5	15.68	15.68	15.77	15.5	1,316
December 31, 2025	15.36	15.44	15.44	15.44	15.31	6,300
December 30, 2025	15.3	15.35	15.35	15.35	15.3	15,600
December 29, 2025	15.3	15.33	15.33	15.33	15.3	1,900
December 26, 2025	15.3	15.35	15.35	15.35	15.3	1,233
December 24, 2025	15.25	15.2	15.2	15.29	15.2	4,332
December 23, 2025	15.31	15.42	15.42	15.44	15.31	721
December 22, 2025	15.11	15.46	15.46	15.55	15.11	6,600
December 19, 2025	15.16	15.14	15.14	15.19	15.13	1,226
December 18, 2025	15.12	15.1	15.1	15.12	15.1	1,219
December 17, 2025	15.44	15.1	15.1	15.44	14.42	12,216
December 16, 2025	15.35	15.3	15.3	15.49	15.3	5,500
December 15, 2025	15.37	15.35	15.35	15.4	15.35	905
December 12, 2025	15.51	15.33	15.33	15.51	15.33	1,300
December 11, 2025	15.28	15.5	15.5	15.5	15.28	2,129
December 10, 2025	15.02	15.22	15.22	15.22	15	2,422
December 09, 2025	15.23	15.15	15.15	15.23	15.08	3,816
December 08, 2025	15.58	15.25	15.25	15.58	15	4,303
December 05, 2025	15.38	15.38	15.38	15.38	15.38	42
December 04, 2025	15.63	15.38	15.38	15.65	15.38	1,400
December 03, 2025	15.62	15.67	15.67	15.97	15.42	4,004
December 02, 2025	15.15	15.42	15.42	15.6	15.11	6,000
December 01, 2025	14.89	15.14	15.14	15.14	14.8	11,327
November 28, 2025	15.01	14.75	14.75	15.15	14.7	1,400
November 26, 2025	15.25	15.01	15.01	15.25	14.85	12,037
November 25, 2025	15.37	15.31	15.31	15.45	15.25	3,800
November 24, 2025	15.32	15.36	15.36	15.36	15.3	2,800

First Guaranty Bancshares, Inc. (FGBIP) NASDAQ