Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Guaranty Bancshares Inc (FGBIP)
First Guaranty Bancshares Inc (FGBIP) Historical

FGBIP First Guaranty Bancshares Inc

18.32

-0.18 (-0.97%)

Jun 27 2024 - Closed

Delayed by 15 minutes

FGBIP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	18.32	-0.18	-0.97%	18.49	18.50	18.32	2,869
Jun 26 2024	18.50	0.00	0.00%	18.88	19.00	18.49	3,239
Jun 25 2024	18.50	-0.25	-1.33%	18.76	18.80	18.50	2,650
Jun 24 2024	18.75	-0.35	-1.81%	19.04	19.13	18.75	4,113
Jun 21 2024	19.10	-0.13	-0.68%	19.20	19.20	19.01	5,710
Jun 20 2024	19.23	-0.48	-2.41%	19.45	19.45	19.12	1,306
Jun 18 2024	19.70	0.81	4.30%	19.05	19.70	19.02	835
Jun 17 2024	18.89	-0.21	-1.11%	19.10	19.10	18.89	228
Jun 14 2024	19.10	0.43	2.28%	18.83	19.10	18.72	3,536
Jun 13 2024	18.67	0.04	0.24%	18.67	18.67	18.67	125
Jun 12 2024	18.63	-0.02	-0.11%	18.63	18.65	18.56	294
Jun 11 2024	18.65	-0.29	-1.51%	18.90	18.90	18.15	983
Jun 10 2024	18.94	0.00	0.00%	18.88	18.94	18.88	213
Jun 07 2024	18.94	-0.06	-0.32%	19.09	19.10	18.70	3,734
Jun 06 2024	19.00	-0.10	-0.54%	19.06	19.10	18.96	1,184
Jun 05 2024	19.10	0.10	0.53%	19.03	19.10	19.03	2,921
Jun 04 2024	19.00	0.01	0.05%	18.76	19.00	18.76	2,869
Jun 03 2024	18.99	0.09	0.50%	19.00	19.00	18.76	1,827
May 31 2024	18.90	0.05	0.27%	18.90	18.95	18.90	200
May 30 2024	18.84	0.00	0.00%	18.84	18.84	18.84	82
May 29 2024	18.84	-0.26	-1.34%	18.82	18.84	18.82	303
May 28 2024	19.10	-0.04	-0.21%	19.30	19.45	18.81	3,262
May 24 2024	19.14	-0.37	-1.90%	19.50	19.50	19.06	1,404
May 23 2024	19.51	0.00	0.00%	19.51	19.51	19.51	0
May 22 2024	19.51	0.51	2.68%	18.89	19.70	18.89	3,059
May 21 2024	19.00	-0.97	-4.86%	19.84	19.84	18.51	3,139
May 20 2024	19.97	-0.33	-1.63%	20.30	20.30	19.50	2,319
May 17 2024	20.30	0.80	4.10%	19.40	21.00	19.39	5,444
May 16 2024	19.50	0.00	0.00%	19.25	19.50	19.25	60
May 15 2024	19.50	-0.43	-2.17%	19.44	19.50	19.41	896
May 14 2024	19.93	0.00	0.00%	19.38	19.93	19.38	120
May 13 2024	19.93	0.37	1.90%	19.99	19.99	19.44	652
May 10 2024	19.56	-1.06	-5.14%	20.00	20.00	19.51	1,849
May 09 2024	20.62	1.68	8.87%	18.70	20.63	18.30	12,494
May 08 2024	18.94	-0.09	-0.45%	18.81	19.42	18.80	1,570
May 07 2024	19.03	0.19	0.99%	18.94	19.03	18.92	3,812
May 06 2024	18.84	-0.23	-1.18%	19.05	19.05	18.84	1,468
May 03 2024	19.07	0.37	2.01%	18.69	19.15	18.65	6,042
May 02 2024	18.69	0.01	0.03%	18.79	18.85	18.69	2,744
May 01 2024	18.69	0.29	1.55%	18.01	18.70	18.01	2,362
Apr 30 2024	18.40	0.10	0.55%	18.40	18.40	18.31	800
Apr 29 2024	18.30	0.40	2.23%	18.16	18.30	17.98	1,392
Apr 26 2024	17.90	0.11	0.62%	18.00	18.00	17.90	500
Apr 25 2024	17.79	-0.61	-3.32%	18.05	18.05	17.25	2,829
Apr 24 2024	18.40	-0.10	-0.54%	18.50	18.50	18.39	641
Apr 23 2024	18.50	-0.12	-0.64%	18.06	18.50	18.06	375
Apr 22 2024	18.62	-0.56	-2.92%	18.98	18.98	17.40	2,268
Apr 19 2024	19.18	0.00	0.00%	19.18	19.18	19.18	1
Apr 18 2024	19.18	-0.04	-0.21%	19.18	19.18	19.18	600
Apr 17 2024	19.22	0.31	1.64%	19.24	19.24	19.22	319
Apr 16 2024	18.91	0.17	0.91%	18.91	18.92	18.91	1,232
Apr 15 2024	18.74	0.00	0.00%	18.67	18.74	18.67	31
Apr 12 2024	18.74	-0.25	-1.32%	18.73	19.39	18.50	1,409
Apr 11 2024	18.99	-0.24	-1.25%	19.00	19.00	18.50	305
Apr 10 2024	19.23	-0.07	-0.36%	18.26	19.23	18.26	172
Apr 09 2024	19.30	0.90	4.89%	19.37	19.50	19.30	1,475
Apr 08 2024	18.40	-0.07	-0.37%	18.94	19.25	18.11	2,783
Apr 05 2024	18.47	0.47	2.60%	18.25	18.70	18.25	2,896
Apr 04 2024	18.00	0.62	3.57%	17.50	18.00	17.50	9,410
Apr 03 2024	17.38	-0.58	-3.25%	17.67	17.67	17.38	1,675
Apr 02 2024	17.96	-0.01	-0.04%	17.78	17.96	17.30	1,232
Apr 01 2024	17.97	0.62	3.57%	17.55	17.97	17.55	2,019

First Guaranty Bancshares

Flexsteel Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions