Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

First Guaranty Bancshares, Inc. FGBIP

Full chart Compare
Set alert

Price alert · FGBIP

All alert types
18.25 USD -0.09 (-0.48%)

Regular-session close

18.30 +0.05 +0.25%

After hours · Nov 13, 4:00 PM ET

18.25 Day range 18.35
14.75 52-week range 20.73
YTD
+18.20%
1 year
+13.35%

FGBIP price history

FGBIP daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202618.3518.3518.2518.25-0.51-2.72%1,240
Nov 12, 202618.6518.7618.6518.76-0.05-0.27%1,100
Nov 11, 202618.7518.8718.7518.81+0.23+1.24%2,500
Nov 10, 202618.4818.5818.4818.58+0.10+0.54%2,100
Nov 9, 202618.4018.6018.1018.48+0.17+0.93%3,000
Nov 6, 202618.3118.3118.3118.31-0.06-0.33%100
Nov 5, 202618.3118.3718.3018.37+0.06+0.33%2,200
Nov 4, 202618.1418.3517.8518.31+0.36+2.01%3,200
Nov 3, 202617.5518.2417.5117.95+0.44+2.51%6,500
Nov 2, 202617.3017.5517.3017.51+0.16+0.92%2,500
Oct 30, 202617.4217.4217.2717.35+0.01+0.06%900
Oct 29, 202617.1517.3417.1517.34+0.24+1.40%3,300
Oct 28, 202617.0517.2017.0517.10+0.10+0.59%27,800
Oct 27, 202617.0317.0917.0017.00+0.09+0.53%21,700
Oct 26, 202616.9116.9116.9116.910.000.00%0
Oct 23, 202616.9517.0216.9116.91-0.04-0.24%54,100
Oct 22, 202616.9516.9816.9516.950.000.00%11,400
Oct 21, 202617.0517.0916.8516.95-0.19-1.11%7,100
Oct 20, 202617.0117.1717.0117.14+0.14+0.82%12,400
Oct 19, 202617.0517.0617.0017.00-0.05-0.29%4,300
Oct 16, 202617.0517.0517.0317.050.000.00%9,400
Oct 15, 202617.1517.1517.0517.05-0.05-0.29%4,600
Oct 14, 202617.0217.4717.0217.10+0.05+0.29%12,600
Oct 13, 202617.0617.0817.0017.05-0.02-0.12%11,500
Oct 12, 202616.9717.1316.9717.07+0.13+0.77%2,100
Oct 9, 202616.9116.9416.9116.94+0.05+0.30%1,200
Oct 8, 202616.9516.9516.8216.89-0.06-0.35%10,900
Oct 7, 202617.0017.0216.9116.95-0.15-0.88%13,800
Oct 6, 202617.2017.2017.0217.10-0.08-0.47%17,300
Oct 5, 202617.2217.2517.1517.18-0.05-0.29%20,200
Oct 2, 202617.3717.3817.2317.230.000.00%2,900
Oct 1, 202617.3217.3217.2217.230.000.00%5,000
Sep 30, 202617.1817.2317.1517.23+0.05+0.29%2,200
Sep 29, 202617.3517.4717.1617.18-0.17-0.98%6,500
Sep 28, 202617.3517.4017.3517.35-0.04-0.23%3,300
Sep 25, 202617.7617.7617.1817.39-0.36-2.03%17,400
Sep 24, 202617.8717.8717.7517.75-0.13-0.73%1,800
Sep 23, 202618.2618.2617.8817.88-0.13-0.72%900
Sep 22, 202618.0518.0618.0118.01-0.10-0.55%2,800
Sep 21, 202617.8118.1317.8118.11+0.36+2.03%2,900
Sep 18, 202617.6517.7517.6317.75+0.15+0.85%3,800
Sep 17, 202617.6017.6617.3017.60-0.05-0.28%4,400
Sep 16, 202617.6517.6517.6517.65+0.02+0.11%2,100
Sep 15, 202617.7117.7517.6017.63-0.07-0.40%12,000
Sep 14, 202617.8717.8817.4717.70-0.22-1.23%5,400
Sep 11, 202618.0818.1217.8517.92-0.09-0.50%9,100
Sep 10, 202618.1518.1818.0018.01-0.09-0.50%11,500
Sep 9, 202618.2518.3018.1018.10-0.21-1.15%10,200
Sep 8, 202618.4018.4018.2518.31-0.08-0.44%11,700
Sep 4, 202618.3518.3918.3518.39-0.08-0.43%400
Sep 3, 202618.5118.5118.4418.47-0.11-0.59%1,900
Sep 2, 202618.7518.7518.5318.58-0.21-1.12%2,900
Sep 1, 202618.9218.9218.7518.79-0.16-0.84%2,800
Aug 31, 202619.0019.0018.9518.95-0.07-0.37%500
Aug 28, 202619.0219.0219.0219.020.000.00%500
Aug 27, 202619.0219.0219.0219.02+0.03+0.16%400
Aug 26, 202618.8118.9918.8118.99-0.10-0.52%800
Aug 25, 202619.0319.0918.8719.09+0.28+1.49%3,500
Aug 24, 202619.1519.1618.8118.81-0.31-1.62%9,600
Aug 21, 202619.1319.2319.1219.120.000.00%5,900
Aug 20, 202619.1319.1319.1219.120.000.00%1,500
Aug 19, 202619.0519.1719.0519.12+0.11+0.58%9,400
Aug 18, 202619.0719.1918.9119.01-0.12-0.63%6,800
Aug 17, 202619.1719.1819.0719.13-0.04-0.21%6,800
Aug 14, 202619.4919.4919.1719.17-0.54-2.74%4,000

65 days, newest first. Daily bars as drawn on the FGBIP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.