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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	19.25	19.25	19.25	19.25	18.93	1,246
August 04, 2025	19.43	19.42	19.42	19.43	19.42	823
August 01, 2025	19.43	19.43	19.43	19.43	19.43	21
July 31, 2025	19.43	19.43	19.43	19.57	19.43	700
July 30, 2025	19.3	19.3	19.3	19.3	19.3	140
July 29, 2025	19.45	19.45	19.45	19.47	19.45	600
July 28, 2025	19.35	19.35	19.35	19.35	19.35	200
July 25, 2025	18.98	19.14	19.14	19.27	18.98	3,746
July 24, 2025	19.07	19	19	19.07	18.82	2,821
July 23, 2025	19.18	19.3	19.3	19.33	19.14	1,400
July 22, 2025	19.14	19.14	19.14	19.14	19.14	316
July 21, 2025	19.05	19.14	19.14	19.15	19.05	612
July 18, 2025	19.1	19.1	19.1	19.1	19.1	1,746
July 17, 2025	19.05	19.1	19.1	19.15	19.05	1,900
July 16, 2025	19.04	19	19	19.04	19	300
July 15, 2025	18.94	18.94	18.94	18.94	18.94	124
July 14, 2025	18.78	18.88	18.88	18.88	18.78	816
July 11, 2025	18.73	18.78	18.78	18.78	18.73	731
July 10, 2025	18.72	18.72	18.72	18.72	18.72	300
July 09, 2025	18.69	18.69	18.69	18.69	18.64	1,300
July 08, 2025	18.61	18.61	18.61	18.61	18.61	1
July 07, 2025	18.68	18.61	18.61	18.68	18.61	602
July 03, 2025	18.5	18.5	18.5	18.5	18.5	802
July 02, 2025	18.63	18.5	18.5	18.63	18.5	900
July 01, 2025	18.59	18.44	18.44	18.73	18.44	1,741
June 30, 2025	18.71	18.71	18.71	18.71	18.71	409
June 27, 2025	18.42	18.42	18.42	18.42	18.42	1
June 26, 2025	18.42	18.42	18.42	18.42	18.42	200
June 25, 2025	18.45	18.45	18.45	18.45	18.45	1
June 24, 2025	18.45	18.45	18.45	18.45	18.45	5
June 23, 2025	18.45	18.45	18.45	18.45	18.45	8
June 20, 2025	18.46	18.45	18.45	18.54	18.44	1,019
June 18, 2025	18.68	18.5	18.5	18.68	18.5	225

First Guaranty Bancshares, Inc. (FGBIP) NASDAQ