First Guaranty Bancshares, Inc. (FGBIP) Charts

$18.95

south_east
-$0.55 (-2.82%)
Day's range
$18.87
Day's range
$19.48

5 DAY PERFORMANCE

-2.42%

1 MONTH PERFORMANCE

-10.78%

3 MONTH PERFORMANCE

-9.16%

6 MONTH PERFORMANCE

-2.27%

YEAR-TO-DATE PERFORMANCE

-5.39%

1 YEAR PERFORMANCE

+0.85%

First Guaranty Bancshares, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $19.00 $18.95 (-0.26%) $19.48 $18.80 14,413 $127.92 M
01/13/2025 $19.90 $19.35 (-2.76%) $19.90 $19.35 4,100 $129.05 M
01/10/2025 $20.04 $19.42 (-3.09%) $20.04 $19.42 7,936 $130.92 M
01/08/2025 $20.05 $20.00 (-0.25%) $20.05 $20.00 2,027 $134.18 M
01/07/2025 $19.86 $19.86 (0%) $19.86 $19.86 0 $133.68 M
01/06/2025 $20.20 $19.86 (-1.68%) $20.20 $19.86 2,106 $135.68 M
01/03/2025 $19.79 $19.79 (0%) $19.79 $19.79 0 $135.43 M
01/02/2025 $19.79 $19.79 (0%) $19.79 $19.79 124 $141.30 M
12/31/2024 $19.57 $20.03 (2.35%) $20.05 $19.57 1,821 $142.05 M
12/30/2024 $19.35 $19.35 (0%) $19.46 $19.35 1,648 $142.93 M
12/27/2024 $19.50 $19.38 (-0.62%) $19.58 $18.55 29,449 $143.43 M
12/26/2024 $20.10 $19.50 (-2.99%) $20.15 $19.35 11,723 $144.93 M
12/24/2024 $20.15 $20.08 (-0.35%) $20.15 $20.06 1,016 $145.68 M
12/23/2024 $20.32 $20.03 (-1.43%) $20.40 $19.95 10,186 $147.06 M
12/20/2024 $20.43 $20.50 (0.34%) $20.69 $20.17 4,400 $150.31 M
12/19/2024 $20.51 $20.34 (-0.83%) $20.51 $20.24 7,211 $150.93 M
12/18/2024 $20.60 $20.51 (-0.44%) $20.60 $20.51 2,359 $152.31 M
12/17/2024 $20.80 $20.64 (-0.77%) $20.80 $20.64 1,200 $159.94 M
12/16/2024 $20.79 $21.00 (1.01%) $21.04 $20.79 1,924 $162.19 M
12/13/2024 $21.25 $21.24 (-0.05%) $21.31 $20.25 9,136 $160.44 M
12/12/2024 $21.41 $21.24 (-0.79%) $21.55 $19.82 5,024 $160.06 M
12/11/2024 $21.50 $21.40 (-0.47%) $21.50 $21.40 3,300 $160.44 M
12/10/2024 $21.66 $21.51 (-0.69%) $21.66 $21.51 2,710 $167.44 M
12/09/2024 $21.65 $21.65 (0%) $21.65 $21.65 355 $170.19 M
12/06/2024 $21.65 $21.65 (0%) $21.65 $21.62 1,209 $176.69 M
12/05/2024 $21.87 $21.69 (-0.82%) $21.87 $21.69 1,400 $182.57 M
12/04/2024 $21.76 $21.85 (0.41%) $21.87 $21.76 1,700 $184.32 M
12/03/2024 $21.85 $21.89 (0.18%) $21.89 $21.85 700 $184.44 M
12/02/2024 $21.75 $21.75 (0%) $21.75 $21.75 433 $181.07 M
11/29/2024 $21.58 $21.87 (1.34%) $21.88 $21.58 3,917 $178.94 M
11/27/2024 $21.70 $21.75 (0.23%) $21.75 $21.70 300 $168.81 M
11/26/2024 $21.62 $21.60 (-0.09%) $21.62 $21.60 400 $166.69 M
11/25/2024 $21.95 $21.70 (-1.14%) $22.01 $21.24 7,820 $167.56 M
11/22/2024 $22.05 $22.17 (0.54%) $22.17 $22.05 939 $168.56 M
11/21/2024 $21.89 $22.14 (1.14%) $22.14 $21.89 4,225 $162.44 M
11/20/2024 $21.71 $21.97 (1.2%) $21.97 $21.71 700 $161.31 M
11/19/2024 $21.52 $21.89 (1.72%) $21.97 $21.52 1,763 $153.18 M
11/18/2024 $21.80 $21.90 (0.46%) $21.90 $21.80 1,019 $151.93 M
11/15/2024 $21.70 $21.97 (1.24%) $21.98 $21.25 1,212 $150.68 M
11/14/2024 $22.45 $22.08 (-1.65%) $22.45 $21.71 2,600 $145.68 M
11/13/2024 $22.25 $22.32 (0.31%) $22.43 $22.25 3,047 $142.68 M
11/12/2024 $22.29 $22.57 (1.26%) $22.57 $22.29 1,221 $142.18 M
11/11/2024 $22.45 $22.58 (0.58%) $22.58 $22.45 500 $139.68 M
11/08/2024 $22.45 $22.47 (0.09%) $22.59 $22.45 4,202 $133.05 M
11/07/2024 $22.57 $22.61 (0.18%) $22.62 $22.57 432 $133.80 M
11/06/2024 $22.15 $22.54 (1.76%) $22.54 $22.15 3,400 $138.68 M
11/05/2024 $22.02 $22.02 (0%) $22.22 $21.88 1,106 $135.55 M
11/04/2024 $21.83 $22.07 (1.1%) $22.17 $21.83 1,406 $135.05 M
11/01/2024 $21.85 $21.90 (0.23%) $22.07 $21.80 2,200 $134.18 M
10/31/2024 $21.56 $21.76 (0.93%) $21.78 $21.56 2,100 $134.43 M
10/30/2024 $21.80 $21.80 (0%) $21.80 $21.79 1,001 $129.42 M
10/29/2024 $21.85 $21.80 (-0.23%) $21.85 $21.80 1,400 $127.30 M
10/28/2024 $21.82 $21.85 (0.14%) $21.85 $21.55 4,045 $126.55 M
10/25/2024 $21.70 $21.67 (-0.14%) $21.70 $21.67 700 $128.05 M
10/24/2024 $21.93 $21.93 (0%) $21.93 $21.93 29,850 $128.55 M
10/23/2024 $21.80 $21.93 (0.6%) $21.95 $21.80 602 $128.30 M
10/22/2024 $21.70 $21.86 (0.74%) $21.96 $21.62 2,149 $129.17 M
10/21/2024 $21.85 $21.70 (-0.69%) $21.85 $21.60 1,705 $131.17 M
10/18/2024 $21.58 $21.79 (0.97%) $21.79 $21.58 2,200 $129.42 M
10/17/2024 $21.13 $21.57 (2.08%) $22.00 $21.01 8,700 $129.42 M
10/16/2024 $20.87 $21.00 (0.62%) $21.12 $20.60 4,700 $132.30 M
10/15/2024 $20.84 $20.86 (0.1%) $21.17 $20.84 4,234 $131.55 M