UK markets open in 4 hours 47 minutes

First Guaranty Bancshares, Inc. (FGBIP)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
18.50-0.40 (-2.12%)
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202418.7618.7618.5018.5018.502,650
24 Jun 202419.0319.1318.7518.7518.754,400
21 Jun 202419.2019.2019.0119.0919.095,700
20 Jun 202419.3019.3019.1219.2319.231,300
18 Jun 202419.0519.7019.0219.7019.70800
17 Jun 202418.8918.8918.8918.8918.89200
14 Jun 202418.8319.1018.7219.1019.103,500
13 Jun 202418.6718.6718.6718.6718.67100
12 Jun 202418.5618.6318.5618.6318.63300
11 Jun 202418.6918.6918.1518.6518.651,000
10 Jun 202418.9418.9418.9418.9418.94-
07 Jun 202419.1019.1018.7018.9418.943,700
06 Jun 202418.9619.0018.9619.0019.001,200
05 Jun 202419.0619.1019.0619.1019.102,900
04 Jun 202418.7619.0018.7619.0019.002,900
03 Jun 202419.0019.0018.7618.9918.991,800
31 May 202418.9018.9018.9018.9018.90200
30 May 202418.8418.8418.8418.8418.84100
29 May 202418.8418.8418.8418.8418.84300
28 May 202419.3019.4518.8119.1019.103,300
24 May 202419.4019.4019.0619.1419.141,400
23 May 202419.5119.5119.5119.5119.51-
22 May 202418.9619.7018.9319.5119.513,100
21 May 202419.5119.5218.5019.0019.003,100
20 May 202419.8220.0019.5019.9719.972,500
17 May 202419.3921.0019.3920.3020.305,600
16 May 202419.5019.5019.5019.5019.50-
15 May 202419.4119.5019.4119.5019.50900
14 May 202419.9319.9319.9319.9319.93-
14 May 20240.422 Dividend
13 May 202419.4519.9319.4419.9319.51700
10 May 202419.5119.7619.5119.5619.151,800
09 May 202418.7020.6318.3020.6220.1812,500
08 May 202418.8119.4218.8018.9418.541,600
07 May 202418.9419.0318.9219.0318.623,800
06 May 202419.0519.0518.8418.8418.441,500
03 May 202418.7019.1518.6519.0718.666,000
02 May 202418.7918.8418.6918.6918.292,700
01 May 202418.0118.7018.0118.6818.292,400
30 Apr 202418.4018.4018.3118.4018.01800
29 Apr 202418.1618.3017.9818.3017.911,400
26 Apr 202418.0018.0017.9017.9017.52500
25 Apr 202417.7617.8017.2517.7917.413,000
24 Apr 202418.3918.4018.3918.4018.01600
23 Apr 202418.0618.5018.0618.5018.11400
22 Apr 202418.9118.9217.4018.6218.232,300
19 Apr 202419.1819.1819.1819.1818.77-
18 Apr 202419.1819.1819.1819.1818.77600
17 Apr 202419.2219.2219.2219.2218.81300
16 Apr 202418.9118.9218.9118.9118.511,200
15 Apr 202418.7418.7418.7418.7418.34-
12 Apr 202419.3919.3918.5018.7418.341,400
11 Apr 202419.0019.0018.9918.9918.59300
10 Apr 202419.2319.2319.2319.2318.82200
09 Apr 202419.3719.5019.3019.3018.891,500
08 Apr 202418.9419.2518.1118.4018.012,800
05 Apr 202418.2518.7018.2518.4718.082,900
04 Apr 202417.5018.0017.5018.0017.629,400
03 Apr 202417.4817.5517.3817.3817.011,700
02 Apr 202417.8617.9617.4417.9617.581,200
01 Apr 202417.5517.9717.5517.9717.592,000
28 Mar 202417.6318.3517.3517.3516.982,500
27 Mar 202417.7317.8917.2517.3516.985,200
26 Mar 202417.2617.5217.2517.5017.132,200
25 Mar 202418.3018.3117.0717.0716.711,400
22 Mar 202418.1018.3418.1018.3417.962,100
21 Mar 202418.0018.2518.0018.2517.864,600
20 Mar 202418.2518.2518.2518.2517.86100
19 Mar 202418.3018.3018.0118.0117.631,700
18 Mar 202418.6318.6318.0018.2817.892,900
15 Mar 202418.3018.6318.3018.6318.24600
14 Mar 202418.0018.0017.9017.9017.521,900
13 Mar 202418.4818.4817.1118.0017.626,000
12 Mar 202418.4018.4018.4018.4018.01-
11 Mar 202418.5918.5918.4018.4018.011,400
08 Mar 202418.8018.8018.8018.8018.40400
07 Mar 202418.8918.8918.8918.8918.49200
06 Mar 202418.3218.3218.3218.3217.93200
05 Mar 202418.6618.6918.3918.6518.262,700
04 Mar 202418.0618.0618.0618.0617.68100
01 Mar 202418.1018.1018.0618.0617.68500
29 Feb 202418.0018.5918.0018.5918.20700
28 Feb 202418.5018.6816.4817.5317.163,400
27 Feb 202418.6718.6718.6718.6718.27-
26 Feb 202418.3718.6718.3718.6718.271,000
23 Feb 202418.8519.0518.7518.8018.401,400
22 Feb 202418.5918.6118.5918.6118.221,100
21 Feb 202418.9318.9318.9318.9318.53700
20 Feb 202419.8419.9218.3918.3918.005,700
16 Feb 202420.0120.0119.8919.9419.522,200
15 Feb 202420.1720.1720.1720.1719.74200
14 Feb 202420.0120.6420.0120.4019.972,300
14 Feb 20240.422 Dividend
13 Feb 202420.5720.6320.0520.0519.211,800
12 Feb 202420.6520.6520.6420.6419.78700
09 Feb 202420.0120.6920.0120.6919.831,200
08 Feb 202421.0021.0020.5720.6919.832,700
07 Feb 202420.1820.5020.1820.4519.602,000
06 Feb 202420.3020.3020.0720.0719.231,400
05 Feb 202420.1520.1519.6020.0019.16800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...