First Guaranty Bancshares, Inc. - 6.75% Series A Fixed-Rate Non-Cumulative (NQ: FGBIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	19.50	19.58	18.55	19.38	29,449	-0.12(-0.62%)
Dec 26, 2024	20.10	20.15	19.35	19.50	11,723	-0.58(-2.89%)
Dec 24, 2024	20.15	20.15	20.06	20.08	1,016	+0.05(+0.25%)
Dec 23, 2024	20.32	20.40	19.95	20.03	9,907	-0.47(-2.27%)
Dec 20, 2024	20.43	20.69	20.17	20.50	4,358	+0.16(+0.78%)
Dec 19, 2024	20.51	20.51	20.24	20.34	6,311	-0.17(-0.85%)
Dec 18, 2024	20.60	20.60	20.51	20.51	2,189	-0.13(-0.63%)
Dec 17, 2024	20.80	20.80	20.64	20.64	1,153	-0.36(-1.71%)
Dec 16, 2024	20.79	21.04	20.79	21.00	1,924	-0.24(-1.13%)
Dec 13, 2024	21.25	21.31	20.25	21.24	9,136	+0.00(+0.00%)
Dec 12, 2024	21.41	21.55	19.82	21.24	5,024	-0.16(-0.75%)
Dec 11, 2024	21.50	21.50	21.40	21.40	3,256	-0.11(-0.51%)
Dec 10, 2024	21.66	21.66	21.51	21.51	2,710	-0.14(-0.65%)
Dec 09, 2024	21.65	21.65	21.65	21.65	255	+0.00(+0.02%)
Dec 06, 2024	21.65	21.65	21.62	21.65	1,209	-0.05(-0.22%)
Dec 05, 2024	21.87	21.87	21.69	21.69	1,381	-0.15(-0.71%)
Dec 04, 2024	21.76	21.87	21.76	21.85	1,676	-0.04(-0.18%)
Dec 03, 2024	21.85	21.89	21.85	21.89	680	+0.14(+0.63%)
Dec 02, 2024	21.75	21.75	21.75	21.75	433	-0.12(-0.55%)
Nov 29, 2024	21.58	21.88	21.58	21.87	3,917	+0.12(+0.55%)
Nov 27, 2024	21.70	21.75	21.70	21.75	300	+0.15(+0.69%)
Nov 26, 2024	21.62	21.62	21.60	21.60	392	-0.10(-0.46%)
Nov 25, 2024	21.95	22.01	21.24	21.70	7,820	-0.47(-2.12%)
Nov 22, 2024	22.05	22.17	22.05	22.17	939	+0.03(+0.14%)
Nov 21, 2024	21.89	22.14	21.89	22.14	4,225	+0.17(+0.77%)
Nov 20, 2024	21.71	21.97	21.71	21.97	600	+0.08(+0.37%)
Nov 19, 2024	21.52	21.97	21.52	21.89	1,564	-0.01(-0.05%)
Nov 18, 2024	21.80	21.90	21.80	21.90	1,019	-0.07(-0.32%)
Nov 15, 2024	21.70	21.98	21.25	21.97	1,212	+0.31(+1.44%)
Nov 14, 2024	22.02	22.02	21.30	21.66	2,614	-0.23(-1.07%)
Nov 13, 2024	21.82	22.00	21.82	21.89	3,106	-0.25(-1.13%)
Nov 12, 2024	21.87	22.14	21.87	22.14	1,244	-0.01(-0.03%)
Nov 11, 2024	22.02	22.15	22.02	22.15	458	+0.10(+0.48%)
Nov 08, 2024	22.02	22.16	22.02	22.04	4,283	-0.13(-0.61%)
Nov 07, 2024	22.14	22.19	22.14	22.18	440	+0.07(+0.33%)
Nov 06, 2024	21.73	22.10	21.73	22.10	3,466	+0.51(+2.34%)
Nov 05, 2024	21.60	21.80	21.46	21.60	1,127	-0.05(-0.23%)
Nov 04, 2024	21.41	21.74	21.41	21.65	1,433	+0.17(+0.78%)
Nov 01, 2024	21.43	21.65	21.39	21.48	2,219	+0.14(+0.64%)
Oct 31, 2024	21.15	21.36	21.15	21.34	2,134	-0.04(-0.18%)
Oct 30, 2024	21.38	21.38	21.37	21.38	1,020	+0.00(+0.00%)
Oct 29, 2024	21.43	21.43	21.38	21.38	1,387	-0.05(-0.23%)
Oct 28, 2024	21.41	21.43	21.14	21.43	4,123	+0.18(+0.83%)
Oct 25, 2024	21.29	21.29	21.26	21.26	673	-0.26(-1.19%)
Oct 23, 2024				21.51	2	+0.07(+0.32%)
Oct 22, 2024	21.29	21.54	21.21	21.44	2,190	+0.15(+0.73%)
Oct 21, 2024	21.43	21.43	21.19	21.29	1,738	-0.09(-0.40%)
Oct 18, 2024	21.17	21.37	21.17	21.37	2,202	+0.22(+1.02%)
Oct 17, 2024	20.73	21.58	20.61	21.16	8,834	+0.56(+2.71%)
Oct 16, 2024	20.47	20.72	20.21	20.60	4,779	+0.14(+0.67%)
Oct 15, 2024	20.44	20.77	20.44	20.46	4,316	-0.14(-0.67%)
Oct 14, 2024	20.60	20.94	20.40	20.60	4,442	+0.05(+0.24%)
Oct 11, 2024	20.69	20.69	20.55	20.55	1,025	+0.00(+0.00%)
Oct 10, 2024	20.99	20.99	20.55	20.55	696	-0.54(-2.56%)
Oct 09, 2024	21.09	21.09	21.09	21.09	480	-0.15(-0.69%)
Oct 08, 2024	20.41	21.24	20.41	21.24	1,884	+0.63(+3.05%)
Oct 07, 2024	21.15	21.15	20.61	20.61	1,096	-0.54(-2.55%)
Oct 04, 2024	21.29	21.33	21.15	21.15	1,488	-0.09(-0.42%)
Oct 03, 2024	21.27	21.33	21.19	21.24	1,304	-0.15(-0.69%)
Oct 02, 2024	21.04	21.38	21.04	21.38	2,264	+0.34(+1.63%)