First Guaranty Bancshares, Inc. (FGBIP)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.83 | 19.10 | 18.72 | 19.10 | 19.10 | 3,500 |
| 13 Jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 100 |
| 12 Jun 2024 | 18.56 | 18.63 | 18.56 | 18.63 | 18.63 | 300 |
| 11 Jun 2024 | 18.69 | 18.69 | 18.15 | 18.65 | 18.65 | 1,000 |
| 10 Jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 07 Jun 2024 | 19.10 | 19.10 | 18.70 | 18.94 | 18.94 | 3,700 |
| 06 Jun 2024 | 18.96 | 19.00 | 18.96 | 19.00 | 19.00 | 1,200 |
| 05 Jun 2024 | 19.06 | 19.10 | 19.06 | 19.10 | 19.10 | 2,900 |
| 04 Jun 2024 | 18.76 | 19.00 | 18.76 | 19.00 | 19.00 | 2,900 |
| 03 Jun 2024 | 19.00 | 19.00 | 18.76 | 18.99 | 18.99 | 1,800 |
| 31 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 200 |
| 30 May 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 100 |
| 29 May 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 300 |
| 28 May 2024 | 19.30 | 19.45 | 18.81 | 19.10 | 19.10 | 3,300 |
| 24 May 2024 | 19.40 | 19.40 | 19.06 | 19.14 | 19.14 | 1,400 |
| 23 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 22 May 2024 | 18.96 | 19.70 | 18.93 | 19.51 | 19.51 | 3,100 |
| 21 May 2024 | 19.51 | 19.52 | 18.50 | 19.00 | 19.00 | 3,100 |
| 20 May 2024 | 19.82 | 20.00 | 19.50 | 19.97 | 19.97 | 2,500 |
| 17 May 2024 | 19.39 | 21.00 | 19.39 | 20.30 | 20.30 | 5,600 |
| 16 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 15 May 2024 | 19.41 | 19.50 | 19.41 | 19.50 | 19.50 | 900 |
| 14 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 14 May 2024 | 0.422 Dividend | |||||
| 13 May 2024 | 19.45 | 19.93 | 19.44 | 19.93 | 19.51 | 700 |
| 10 May 2024 | 19.51 | 19.76 | 19.51 | 19.56 | 19.15 | 1,800 |
| 09 May 2024 | 18.70 | 20.63 | 18.30 | 20.62 | 20.18 | 12,500 |
| 08 May 2024 | 18.81 | 19.42 | 18.80 | 18.94 | 18.54 | 1,600 |
| 07 May 2024 | 18.94 | 19.03 | 18.92 | 19.03 | 18.62 | 3,800 |
| 06 May 2024 | 19.05 | 19.05 | 18.84 | 18.84 | 18.44 | 1,500 |
| 03 May 2024 | 18.70 | 19.15 | 18.65 | 19.07 | 18.66 | 6,000 |
| 02 May 2024 | 18.79 | 18.84 | 18.69 | 18.69 | 18.29 | 2,700 |
| 01 May 2024 | 18.01 | 18.70 | 18.01 | 18.68 | 18.29 | 2,400 |
| 30 Apr 2024 | 18.40 | 18.40 | 18.31 | 18.40 | 18.01 | 800 |
| 29 Apr 2024 | 18.16 | 18.30 | 17.98 | 18.30 | 17.91 | 1,400 |
| 26 Apr 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.52 | 500 |
| 25 Apr 2024 | 17.76 | 17.80 | 17.25 | 17.79 | 17.41 | 3,000 |
| 24 Apr 2024 | 18.39 | 18.40 | 18.39 | 18.40 | 18.01 | 600 |
| 23 Apr 2024 | 18.06 | 18.50 | 18.06 | 18.50 | 18.11 | 400 |
| 22 Apr 2024 | 18.91 | 18.92 | 17.40 | 18.62 | 18.23 | 2,300 |
| 19 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.77 | - |
| 18 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.77 | 600 |
| 17 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.81 | 300 |
| 16 Apr 2024 | 18.91 | 18.92 | 18.91 | 18.91 | 18.51 | 1,200 |
| 15 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.34 | - |
| 12 Apr 2024 | 19.39 | 19.39 | 18.50 | 18.74 | 18.34 | 1,400 |
| 11 Apr 2024 | 19.00 | 19.00 | 18.99 | 18.99 | 18.59 | 300 |
| 10 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.82 | 200 |
| 09 Apr 2024 | 19.37 | 19.50 | 19.30 | 19.30 | 18.89 | 1,500 |
| 08 Apr 2024 | 18.94 | 19.25 | 18.11 | 18.40 | 18.01 | 2,800 |
| 05 Apr 2024 | 18.25 | 18.70 | 18.25 | 18.47 | 18.08 | 2,900 |
| 04 Apr 2024 | 17.50 | 18.00 | 17.50 | 18.00 | 17.62 | 9,400 |
| 03 Apr 2024 | 17.48 | 17.55 | 17.38 | 17.38 | 17.01 | 1,700 |
| 02 Apr 2024 | 17.86 | 17.96 | 17.44 | 17.96 | 17.58 | 1,200 |
| 01 Apr 2024 | 17.55 | 17.97 | 17.55 | 17.97 | 17.59 | 2,000 |
| 28 Mar 2024 | 17.63 | 18.35 | 17.35 | 17.35 | 16.98 | 2,500 |
| 27 Mar 2024 | 17.73 | 17.89 | 17.25 | 17.35 | 16.98 | 5,200 |
| 26 Mar 2024 | 17.26 | 17.52 | 17.25 | 17.50 | 17.13 | 2,200 |
| 25 Mar 2024 | 18.30 | 18.31 | 17.07 | 17.07 | 16.71 | 1,400 |
| 22 Mar 2024 | 18.10 | 18.34 | 18.10 | 18.34 | 17.96 | 2,100 |
| 21 Mar 2024 | 18.00 | 18.25 | 18.00 | 18.25 | 17.86 | 4,600 |
| 20 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.86 | 100 |
| 19 Mar 2024 | 18.30 | 18.30 | 18.01 | 18.01 | 17.63 | 1,700 |
| 18 Mar 2024 | 18.63 | 18.63 | 18.00 | 18.28 | 17.89 | 2,900 |
| 15 Mar 2024 | 18.30 | 18.63 | 18.30 | 18.63 | 18.24 | 600 |
| 14 Mar 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.52 | 1,900 |
| 13 Mar 2024 | 18.48 | 18.48 | 17.11 | 18.00 | 17.62 | 6,000 |
| 12 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.01 | - |
| 11 Mar 2024 | 18.59 | 18.59 | 18.40 | 18.40 | 18.01 | 1,400 |
| 08 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.40 | 400 |
| 07 Mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.49 | 200 |
| 06 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.93 | 200 |
| 05 Mar 2024 | 18.66 | 18.69 | 18.39 | 18.65 | 18.26 | 2,700 |
| 04 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.68 | 100 |
| 01 Mar 2024 | 18.10 | 18.10 | 18.06 | 18.06 | 17.68 | 500 |
| 29 Feb 2024 | 18.00 | 18.59 | 18.00 | 18.59 | 18.20 | 700 |
| 28 Feb 2024 | 18.50 | 18.68 | 16.48 | 17.53 | 17.16 | 3,400 |
| 27 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.27 | - |
| 26 Feb 2024 | 18.37 | 18.67 | 18.37 | 18.67 | 18.27 | 1,000 |
| 23 Feb 2024 | 18.85 | 19.05 | 18.75 | 18.80 | 18.40 | 1,400 |
| 22 Feb 2024 | 18.59 | 18.61 | 18.59 | 18.61 | 18.22 | 1,100 |
| 21 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.53 | 700 |
| 20 Feb 2024 | 19.84 | 19.92 | 18.39 | 18.39 | 18.00 | 5,700 |
| 16 Feb 2024 | 20.01 | 20.01 | 19.89 | 19.94 | 19.52 | 2,200 |
| 15 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.74 | 200 |
| 14 Feb 2024 | 20.01 | 20.64 | 20.01 | 20.40 | 19.97 | 2,300 |
| 14 Feb 2024 | 0.422 Dividend | |||||
| 13 Feb 2024 | 20.57 | 20.63 | 20.05 | 20.05 | 19.21 | 1,800 |
| 12 Feb 2024 | 20.65 | 20.65 | 20.64 | 20.64 | 19.78 | 700 |
| 09 Feb 2024 | 20.01 | 20.69 | 20.01 | 20.69 | 19.83 | 1,200 |
| 08 Feb 2024 | 21.00 | 21.00 | 20.57 | 20.69 | 19.83 | 2,700 |
| 07 Feb 2024 | 20.18 | 20.50 | 20.18 | 20.45 | 19.60 | 2,000 |
| 06 Feb 2024 | 20.30 | 20.30 | 20.07 | 20.07 | 19.23 | 1,400 |
| 05 Feb 2024 | 20.15 | 20.15 | 19.60 | 20.00 | 19.16 | 800 |
| 02 Feb 2024 | 20.50 | 20.70 | 20.40 | 20.70 | 19.84 | 1,400 |
| 01 Feb 2024 | 20.25 | 20.25 | 20.11 | 20.19 | 19.35 | 10,700 |
| 31 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.27 | 1,000 |
| 30 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.26 | - |
| 29 Jan 2024 | 20.01 | 20.25 | 20.01 | 20.10 | 19.26 | 3,700 |
| 26 Jan 2024 | 20.08 | 20.10 | 19.91 | 20.10 | 19.26 | 3,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.