Free Trial

First Guaranty Bancshares (FGBIP) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free FGBIP Stock Alerts
$18.40
+0.10 (+0.55%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsSEC FilingsSocial Media

First Guaranty Bancshares Stock Price Performance

5 Day
Performance
+2.79%
1 Month
Performance
+2.39%
3 Month
Performance
-8.87%
6 Month
Performance
+11.11%
Year-To-Date
Performance
-2.90%
1 Year
Performance
-0.54%
Receive FGBIP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Guaranty Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s last act as President
You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.
For the full story, click here.

FGBIP Stock Chart for Wednesday, May, 1, 2024

FGBIP Chart by TradingView

First Guaranty Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$18.30$18.40
+0.55%		$18.40$18.31800 shs$0.00
04/29/2024$17.90$18.30
+2.23%		$18.30$17.981,392 shs$0.00
04/26/2024$17.79$17.90
+0.62%		$18.00$17.90500 shs$0.00
04/25/2024$18.40$17.79
-3.32%		$17.80$17.253,029 shs$0.00
04/24/2024$18.50$18.40
-0.54%		$18.40$18.39641 shs$0.00
04/23/2024$18.62$18.50
-0.64%		$18.50$18.06375 shs$0.00
04/22/2024$19.18$18.62
-2.92%		$18.92$17.402,268 shs$0.00
04/19/2024$19.18$19.18
0.00%		$19.18$19.18600 shs$0.00
04/18/2024$19.22$19.18
-0.21%		$19.18$19.18600 shs$0.00
04/17/2024$18.91$19.22
+1.64%		$19.22$19.22319 shs$0.00
04/16/2024$18.74$18.91
+0.91%		$18.92$18.911,232 shs$0.00
04/15/2024$18.74$18.74$19.39$18.501,400 shs$0.00
04/12/2024$18.99$18.74
-1.32%		$19.39$18.501,409 shs$0.00
04/11/2024$19.23$18.99
-1.25%		$19.00$18.99305 shs$0.00
04/10/2024$19.40$19.23
-0.88%		$19.23$19.23172 shs$0.00
04/09/2024$18.40$19.40
+5.43%		$19.50$19.301,475 shs$0.00
04/08/2024$18.47$18.40
-0.37%		$19.25$18.112,783 shs$0.00
04/05/2024$18.00$18.47
+2.61%		$18.70$18.252,896 shs$0.00
04/04/2024$17.35$18.00
+3.75%		$18.00$17.509,410 shs$0.00
04/03/2024$17.96$17.35
-3.40%		$17.67$17.351,675 shs$0.00
04/02/2024$17.97$17.96
-0.06%		$17.96$17.441,232 shs$0.00
04/01/2024$17.35$17.97
+3.57%		$17.97$17.552,033 shs$0.00
03/29/2024$17.35$17.35$18.35$17.352,469 shs$0.00
03/28/2024$17.35$17.35$18.35$17.352,469 shs$0.00
03/27/2024$17.50$17.35
-0.86%		$17.89$17.255,204 shs$0.00
03/26/2024$17.07$17.50
+2.52%		$17.52$17.252,245 shs$0.00
03/25/2024$18.35$17.07
-6.95%		$18.30$17.071,353 shs$0.00
03/22/2024$18.25$18.34
+0.49%		$18.34$18.102,106 shs$0.00
03/21/2024$18.25$18.25$18.25$18.004,620 shs$0.00
03/20/2024$18.01$18.25
+1.33%		$18.25$18.25112 shs$0.00
03/19/2024$18.19$18.01
-0.99%		$18.30$18.011,748 shs$0.00
03/18/2024$18.63$18.19
-2.36%		$18.63$18.192,907 shs$0.00
03/15/2024$17.90$18.63
+4.08%		$18.63$18.30616 shs$0.00
03/14/2024$18.00$17.90
-0.56%		$18.00$17.901,890 shs$0.00
03/13/2024$18.40$18.00
-2.17%		$18.48$17.115,965 shs$0.00
03/12/2024$18.40$18.40$18.59$18.401,445 shs$0.00
03/11/2024$18.80$18.40
-2.10%		$18.59$18.401,445 shs$0.00
03/08/2024$18.89$18.80
-0.48%		$18.80$18.80400 shs$0.00
03/07/2024$18.32$18.89
+3.11%		$18.89$18.89232 shs$0.00
03/06/2024$18.65$18.32
-1.77%		$18.32$18.32210 shs$0.00
Trump’s last act as President (Ad)

You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.

For the full story, click here.
03/05/2024$18.06$18.65
+3.27%		$18.69$18.392,728 shs$0.00
03/04/2024$18.06$18.06$18.10$18.06500 shs$0.00
03/01/2024$18.59$18.06
-2.85%		$18.10$18.06523 shs$0.00
02/29/2024$17.53$18.59
+6.05%		$18.59$18.00737 shs$0.00
02/28/2024$18.67$17.53
-6.11%		$18.68$16.483,365 shs$0.00
02/27/2024$18.67$18.67$18.67$18.6781 shs$0.00
02/26/2024$18.80$18.67
-0.67%		$18.67$18.371,033 shs$0.00
02/23/2024$18.61$18.80
+1.00%		$19.05$18.751,370 shs$0.00
02/22/2024$18.93$18.61
-1.69%		$18.61$18.591,060 shs$0.00
02/21/2024$18.39$18.93
+2.94%		$18.93$18.93659 shs$0.00
02/20/2024$19.94$18.39
-7.77%		$19.92$18.395,709 shs$0.00
02/19/2024$19.94$19.94$20.01$19.892,200 shs$0.00
02/16/2024$20.17$19.94
-1.14%		$20.01$19.892,203 shs$0.00
02/15/2024$20.40$20.17
-1.13%		$20.17$20.17225 shs$0.00
02/14/2024$20.05$20.40
+1.75%		$20.64$20.012,274 shs$0.00
02/13/2024$20.64$20.05
-2.86%		$20.63$20.051,810 shs$0.00
02/12/2024$20.69$20.64
-0.24%		$20.65$20.64700 shs$0.00
02/09/2024$20.69$20.69$20.69$20.011,161 shs$0.00
02/08/2024$20.45$20.69
+1.17%		$21.00$20.572,711 shs$0.00
02/07/2024$20.07$20.45
+1.89%		$20.50$20.181,982 shs$0.00
02/06/2024$20.00$20.07
+0.35%		$20.30$20.071,357 shs$0.00
02/05/2024$20.70$20.00
-3.38%		$20.15$19.60844 shs$0.00
02/02/2024$20.19$21.00
+4.01%		$21.00$20.501,395 shs$0.00
02/01/2024$20.11$20.19
+0.40%		$20.25$20.1110,656 shs$0.00
01/31/2024$20.10$20.11
+0.05%		$20.11$20.111,007 shs$0.00
01/30/2024$20.10$20.10$20.25$20.013,745 shs$0.00

Related Companies:
This page (NASDAQ:FGBIP) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith