First Guaranty Bancshares [Hammond La] (NQ: FGBIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	19.70	19.86	19.70	19.86	9,730	+0.15(+0.78%)
Aug 29, 2024	19.94	19.95	19.71	19.71	1,665	-0.29(-1.45%)
Aug 28, 2024	20.08	20.08	19.94	20.00	1,642	-0.24(-1.19%)
Aug 27, 2024	20.24	20.24	20.23	20.24	1,385	-0.06(-0.30%)
Aug 26, 2024	20.07	20.30	20.07	20.30	685	-0.02(-0.10%)
Aug 23, 2024	20.26	20.32	20.26	20.32	376	+0.00(+0.00%)
Aug 22, 2024	19.95	20.36	19.95	20.32	2,273	+0.22(+1.09%)
Aug 21, 2024	20.27	20.27	19.86	20.10	3,794	-0.01(-0.07%)
Aug 20, 2024	20.23	20.36	20.02	20.11	10,684	-0.11(-0.52%)
Aug 19, 2024	20.14	20.25	20.14	20.22	5,226	+0.27(+1.35%)
Aug 16, 2024	19.94	20.01	19.94	19.95	1,492	-0.11(-0.55%)
Aug 15, 2024	19.77	20.19	19.77	20.06	1,378	+0.01(+0.06%)
Aug 14, 2024	20.05	20.05	20.00	20.05	3,071	+0.08(+0.39%)
Aug 13, 2024	20.09	20.10	19.73	19.97	2,727	-0.26(-1.31%)
Aug 12, 2024	20.25	20.26	20.23	20.23	639	+0.16(+0.78%)
Aug 09, 2024	20.20	20.20	20.06	20.08	1,548	-0.13(-0.65%)
Aug 08, 2024	20.37	20.37	20.09	20.21	2,169	-0.01(-0.02%)
Aug 07, 2024	20.43	20.61	20.21	20.21	4,126	-0.08(-0.39%)
Aug 06, 2024	20.02	20.36	19.83	20.29	5,346	+0.38(+1.89%)
Aug 05, 2024	19.94	19.97	19.92	19.92	979	-0.01(-0.07%)
Aug 02, 2024	19.88	19.93	19.88	19.93	708	+0.07(+0.35%)
Aug 01, 2024	19.93	19.93	19.82	19.86	1,025	-0.07(-0.34%)
Jul 31, 2024	19.95	19.95	19.88	19.93	811	-0.07(-0.34%)
Jul 30, 2024	19.61	20.32	19.61	20.00	6,011	+0.58(+2.98%)
Jul 29, 2024	19.10	20.24	18.85	19.42	6,491	+0.47(+2.48%)
Jul 26, 2024	18.97	18.99	18.78	18.95	2,394	+0.21(+1.10%)
Jul 25, 2024	18.84	18.84	18.75	18.75	1,575	-0.05(-0.26%)
Jul 24, 2024	19.15	19.32	18.66	18.79	8,454	-0.32(-1.69%)
Jul 23, 2024	19.12	19.23	19.10	19.12	1,231	+0.01(+0.05%)
Jul 22, 2024	19.16	19.23	19.06	19.11	4,971	-0.13(-0.66%)
Jul 18, 2024				19.24	265	-0.05(-0.25%)
Jul 17, 2024	18.97	19.28	18.91	19.28	2,820	+0.32(+1.71%)
Jul 16, 2024	18.99	18.99	18.82	18.96	378	-0.03(-0.16%)
Jul 15, 2024	18.74	18.99	18.74	18.99	854	+0.38(+2.05%)
Jul 12, 2024	18.61	18.61	18.61	18.61	522	+0.20(+1.06%)
Jul 11, 2024	18.79	18.79	18.17	18.41	1,444	+0.39(+2.17%)
Jul 10, 2024	18.12	18.57	18.02	18.02	2,815	+0.14(+0.77%)
Jul 08, 2024				17.88	287	-0.23(-1.30%)
Jul 03, 2024				18.12	394	+0.03(+0.16%)
Jul 02, 2024	18.08	18.22	17.90	18.09	3,549	+0.22(+1.21%)