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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.24	15.24	15.24	15.24	14.96	3,300
November 20, 2025	15.21	15.05	15.05	15.42	15.05	2,638
November 19, 2025	15.18	15.48	15.48	15.72	15.14	3,799
November 18, 2025	15.8	15.2	15.2	15.8	15.02	9,734
November 17, 2025	15.66	15.7	15.7	15.8	15.32	3,016
November 14, 2025	15.88	15.62	15.62	16.3	15.48	3,600
November 13, 2025	16.39	16.1	15.68	16.49	16.09	12,300
November 12, 2025	16.68	16.21	15.79	16.68	16.17	2,400
November 11, 2025	15.71	16.25	15.83	16.25	15.71	4,700
November 10, 2025	15.25	15.86	15.45	15.86	15	8,711
November 07, 2025	15.18	15.25	14.85	15.68	14.94	7,748
November 06, 2025	15.85	15.4	15	15.85	15.25	6,000
November 05, 2025	16.05	15.85	15.85	16.05	15.58	16,529
November 04, 2025	16.1	16.05	16.05	16.29	15.58	27,100
November 03, 2025	16.6	16.03	16.03	16.6	15.65	3,954
October 31, 2025	16.91	16.6	16.6	16.96	16.51	3,900
October 30, 2025	17.25	16.6	16.6	17.26	16.6	5,500
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

First Guaranty Bancshares, Inc. (FGBIP) NASDAQ