First Guaranty Bancshares, Inc. (FGBIP) NASDAQ

Currency In USD

FGBIP Historical Return

If you invested $1000 in First Guaranty Bancshares, Inc. (FGBIP) since IPO date, it would be worth $1,045.95 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,003.67, while $1000 invested 1 year ago would be worth $1,036.88. This corresponds to total returns of 4.6%, 0.37%, 3.69%, respectively, with annualized returns of 0.85%, 0.07%, 3.69%.

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
August 21, 2026	19.13	19.12	19.12	19.23	19.12	5,899
August 20, 2026	19.13	19.12	19.12	19.13	19.12	1,456
August 19, 2026	19.12	19.12	19.12	19.18	19.12	9,419
August 18, 2026	19.07	19.01	19.01	19.19	18.91	6,779
August 17, 2026	19.17	19.13	19.13	19.18	19.07	6,809
August 14, 2026	19.49	19.18	19.18	19.49	19.18	4,046
August 13, 2026	19.84	19.71	19.71	19.84	19.71	3,102
August 12, 2026	19.72	19.71	19.71	19.91	19.65	4,825
August 11, 2026	20.02	19.75	19.75	20.04	19.75	5,283
August 10, 2026	19.83	19.9	19.9	20.15	19.75	15,294
August 07, 2026	19.83	19.83	19.83	19.92	19.83	2,669
August 06, 2026	19.78	19.84	19.84	19.84	19.78	200
August 05, 2026	19.73	19.73	19.73	19.73	19.73	956
August 04, 2026	19.76	19.74	19.74	19.76	19.74	1,036
August 03, 2026	19.73	19.76	19.76	19.81	19.73	6,710
July 31, 2026	19.82	19.63	19.63	19.82	19.6	1,969
July 30, 2026	19.84	19.8	19.8	19.84	19.8	300
July 29, 2026	19.79	19.75	19.75	19.93	19.75	8,085
July 28, 2026	19.63	19.95	19.95	19.95	19.63	9,091
July 27, 2026	19.54	19.42	19.42	19.54	19.42	0
July 23, 2026	19.83	19.83	19.83	19.83	19.83	329
July 22, 2026	19.82	19.83	19.83	19.93	19.66	3,652
July 21, 2026	20.05	20.05	20.05	20.05	20.05	141
July 20, 2026	19.97	19.97	19.97	19.97	19.97	100
July 16, 2026	20.02	20.02	20.02	20.02	20.02	112
July 14, 2026	19.72	19.87	19.87	19.87	19.72	227
July 13, 2026	19.95	20	20	20	19.95	13
July 10, 2026	20	20	20	20	20	10
July 09, 2026	20.04	20.04	20.04	20.04	20.04	176
July 08, 2026	19.95	19.95	19.95	19.95	19.95	1,600
July 07, 2026	19.94	19.94	19.94	19.94	19.94	166
July 06, 2026	19.89	19.89	19.89	19.89	19.89	86
July 02, 2026	19.97	19.84	19.84	19.97	19.84	630
July 01, 2026	19.7	19.94	19.94	19.94	19.7	1,664
June 30, 2026	19.78	19.79	19.79	19.79	19.78	27
June 29, 2026	19.74	19.74	19.74	19.74	19.74	276
June 26, 2026	19.9	19.7	19.7	19.9	19.69	844
June 25, 2026	20.09	19.97	19.97	20.09	19.97	458
June 24, 2026	19.99	19.99	19.99	19.99	19.99	1
June 23, 2026	19.98	19.98	19.98	19.98	19.98	352
June 22, 2026	20.07	20	20	20.09	20	3,096
June 18, 2026	20.08	20.08	20.08	20.08	20.08	1,000
June 17, 2026	20.12	20.08	20.08	20.12	20.08	0
June 16, 2026	20.39	20	20	20.39	20	2,232
June 15, 2026	20.26	20.26	20.26	20.31	20.26	961
June 12, 2026	20.47	20.52	20.52	20.52	20.4	0
June 11, 2026	20.55	20.55	20.55	20.55	20.54	429
June 09, 2026	20.38	20.46	20.46	20.48	20.26	2,272
June 08, 2026	20.3	20.3	20.3	20.39	20.3	1,497
June 05, 2026	20.49	20.49	20.49	20.49	20.49	1,208
June 04, 2026	20.45	20.49	20.49	20.49	20.38	888
June 03, 2026	20.2	20.44	20.44	20.44	20.2	2,403
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