First Guaranty Bancshares, Inc. (FGBIP) stock
FGBIPNasdaqSavings Institution, Federally CharteredFiscal year ends December 31Also trades as FGBI
$17.35+0.01 (+0.06%)
Close on Oct 30, 2026Market cap $286.95MP/E –Yield 0.23%
Price history
First Guaranty Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.35
+0.06% on the day
52-week range
$14.42 – $21.46
-19.2% from the high
Change over 52 weeks
+4.5%
From $16.60 on Oct 30, 2025
Average volume
5,499
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.42 | $17.42 | $17.27 | $17.35 | +0.06% | 929 |
| Oct 29, 2026 | $17.15 | $17.34 | $17.15 | $17.34 | +1.40% | 3,277 |
| Oct 28, 2026 | $17.05 | $17.20 | $17.05 | $17.10 | +0.59% | 27,815 |
| Oct 27, 2026 | $17.03 | $17.09 | $17.00 | $17.00 | +0.53% | 21,657 |
| Oct 26, 2026 | $16.91 | $16.91 | $16.91 | $16.91 | 0.00% | – |
| Oct 23, 2026 | $16.95 | $17.03 | $16.91 | $16.91 | -0.24% | 54,114 |
| Oct 22, 2026 | $16.95 | $16.98 | $16.95 | $16.95 | 0.00% | 11,389 |
| Oct 21, 2026 | $17.05 | $17.09 | $16.85 | $16.95 | -1.08% | 7,110 |
| Oct 20, 2026 | $17.02 | $17.17 | $17.02 | $17.13 | +0.79% | 12,416 |
| Oct 19, 2026 | $17.05 | $17.06 | $17.00 | $17.00 | -0.29% | 4,343 |
| Oct 16, 2026 | $17.05 | $17.05 | $17.03 | $17.05 | 0.00% | 9,446 |
| Oct 15, 2026 | $17.15 | $17.15 | $17.05 | $17.05 | -0.29% | 4,550 |
| Oct 14, 2026 | $17.02 | $17.47 | $17.02 | $17.10 | +0.29% | 12,589 |
| Oct 13, 2026 | $17.06 | $17.08 | $17.00 | $17.05 | -0.12% | 11,484 |
| Oct 12, 2026 | $16.97 | $17.13 | $16.97 | $17.07 | +0.77% | 2,090 |
| Oct 9, 2026 | $16.91 | $16.94 | $16.91 | $16.94 | +0.32% | 1,180 |
| Oct 8, 2026 | $16.95 | $16.95 | $16.82 | $16.89 | -0.37% | 10,936 |
| Oct 7, 2026 | $17.00 | $17.02 | $16.91 | $16.95 | -0.88% | 13,820 |
| Oct 6, 2026 | $17.20 | $17.21 | $17.02 | $17.10 | -0.48% | 17,309 |
| Oct 5, 2026 | $17.22 | $17.25 | $17.15 | $17.18 | -0.24% | 20,247 |
| Oct 2, 2026 | $17.37 | $17.38 | $17.23 | $17.23 | -0.03% | 2,900 |
| Oct 1, 2026 | $17.32 | $17.32 | $17.22 | $17.23 | 0.00% | 5,018 |
| Sep 30, 2026 | $17.18 | $17.23 | $17.15 | $17.23 | +0.26% | 2,185 |
| Sep 29, 2026 | $17.35 | $17.47 | $17.16 | $17.18 | -0.95% | 6,461 |
| Sep 28, 2026 | $17.35 | $17.40 | $17.35 | $17.35 | -0.22% | 3,340 |
| Sep 25, 2026 | $17.76 | $17.76 | $17.18 | $17.39 | -2.05% | 17,445 |
| Sep 24, 2026 | $17.87 | $17.87 | $17.75 | $17.75 | -0.72% | 1,823 |
| Sep 23, 2026 | $18.26 | $18.26 | $17.88 | $17.88 | -0.75% | 910 |
| Sep 22, 2026 | $18.05 | $18.06 | $18.02 | $18.02 | -0.52% | 2,807 |
| Sep 21, 2026 | $17.81 | $18.13 | $17.81 | $18.11 | +2.03% | 2,895 |
| Sep 18, 2026 | $17.65 | $17.75 | $17.63 | $17.75 | +0.85% | 3,786 |
| Sep 17, 2026 | $17.60 | $17.65 | $17.30 | $17.60 | -0.28% | 4,410 |
| Sep 16, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | +0.14% | 2,123 |
| Sep 15, 2026 | $17.71 | $17.75 | $17.60 | $17.63 | -0.42% | 11,950 |
| Sep 14, 2026 | $17.87 | $17.88 | $17.47 | $17.70 | -1.23% | 5,365 |
| Sep 11, 2026 | $18.08 | $18.12 | $17.85 | $17.92 | -0.50% | 9,108 |
| Sep 10, 2026 | $18.15 | $18.18 | $18.00 | $18.01 | -0.50% | 11,452 |
| Sep 9, 2026 | $18.25 | $18.30 | $18.10 | $18.10 | -1.12% | 10,204 |
| Sep 8, 2026 | $18.40 | $18.40 | $18.25 | $18.31 | -0.46% | 11,668 |
| Sep 4, 2026 | $18.35 | $18.39 | $18.35 | $18.39 | -0.43% | 398 |
| Sep 3, 2026 | $18.51 | $18.51 | $18.44 | $18.47 | -0.62% | 1,871 |
| Sep 2, 2026 | $18.75 | $18.75 | $18.53 | $18.59 | -1.09% | 2,882 |
| Sep 1, 2026 | $18.92 | $18.92 | $18.75 | $18.79 | -0.84% | 2,788 |
| Aug 31, 2026 | $19.00 | $19.00 | $18.95 | $18.95 | -0.37% | 455 |
| Aug 28, 2026 | $19.02 | $19.02 | $19.02 | $19.02 | 0.00% | 500 |
| Aug 27, 2026 | $19.02 | $19.02 | $19.02 | $19.02 | +0.18% | 442 |
| Aug 26, 2026 | $18.81 | $18.99 | $18.81 | $18.99 | -0.54% | 844 |
| Aug 25, 2026 | $19.03 | $19.09 | $18.87 | $19.09 | +1.48% | 3,539 |
| Aug 24, 2026 | $19.15 | $19.16 | $18.81 | $18.81 | -1.62% | 9,552 |
| Aug 21, 2026 | $19.13 | $19.23 | $19.12 | $19.12 | 0.00% | 5,899 |
| Aug 20, 2026 | $19.13 | $19.13 | $19.12 | $19.12 | 0.00% | 1,456 |
| Aug 19, 2026 | $19.05 | $19.18 | $19.05 | $19.12 | +0.58% | 9,419 |
| Aug 18, 2026 | $19.07 | $19.19 | $18.91 | $19.01 | -0.60% | 6,779 |
| Aug 17, 2026 | $19.17 | $19.18 | $19.07 | $19.13 | -0.26% | 6,809 |
| Aug 14, 2026 | $19.49 | $19.49 | $19.18 | $19.18 | -2.71% | 4,046 |
| Aug 13, 2026 | $19.80 | $19.84 | $19.71 | $19.71 | +0.00% | 3,102 |
| Aug 12, 2026 | $19.72 | $19.91 | $19.64 | $19.71 | -0.20% | 4,826 |
| Aug 11, 2026 | $20.02 | $20.04 | $19.75 | $19.75 | -0.75% | 5,295 |
| Aug 10, 2026 | $19.83 | $20.15 | $19.75 | $19.90 | +0.35% | 15,294 |
| Aug 7, 2026 | $19.83 | $19.92 | $19.83 | $19.83 | -0.05% | 2,669 |
| Aug 6, 2026 | $19.78 | $19.84 | $19.78 | $19.84 | +0.56% | 200 |
| Aug 5, 2026 | $19.73 | $19.73 | $19.73 | $19.73 | -0.05% | 956 |
| Aug 4, 2026 | $19.76 | $19.76 | $19.74 | $19.74 | -0.10% | 1,036 |
| Aug 3, 2026 | $19.73 | $19.81 | $19.73 | $19.76 | +0.66% | 6,710 |
| Jul 31, 2026 | $19.82 | $19.82 | $19.60 | $19.63 | -0.86% | 1,969 |
| Jul 30, 2026 | $19.84 | $19.84 | $19.80 | $19.80 | +0.25% | 300 |
| Jul 29, 2026 | $19.79 | $19.93 | $19.75 | $19.75 | -1.00% | 7,985 |
| Jul 28, 2026 | $19.63 | $19.95 | $19.63 | $19.95 | +2.47% | 9,091 |
| Jul 27, 2026 | $19.47 | $19.47 | $19.47 | $19.47 | 0.00% | – |
| Jul 24, 2026 | $19.81 | $19.81 | $19.47 | $19.47 | -1.82% | 4,858 |
| Jul 23, 2026 | $19.83 | $19.83 | $19.83 | $19.83 | 0.00% | 329 |
| Jul 22, 2026 | $19.82 | $19.93 | $19.66 | $19.83 | -1.10% | 3,652 |
| Jul 21, 2026 | $20.05 | $20.05 | $20.05 | $20.05 | +0.42% | 141 |
| Jul 20, 2026 | $19.97 | $19.97 | $19.97 | $19.97 | -0.27% | 100 |
| Jul 17, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | 0.00% | – |
| Jul 16, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | +0.75% | 112 |
| Jul 15, 2026 | $19.87 | $19.87 | $19.87 | $19.87 | 0.00% | – |
| Jul 14, 2026 | $19.72 | $19.87 | $19.72 | $19.87 | -0.85% | 227 |
| Jul 13, 2026 | $20.04 | $20.04 | $20.04 | $20.04 | 0.00% | – |
| Jul 10, 2026 | $20.04 | $20.04 | $20.04 | $20.04 | 0.00% | 10 |
| Jul 9, 2026 | $20.04 | $20.04 | $20.04 | $20.04 | +0.43% | 176 |
| Jul 8, 2026 | $19.96 | $19.96 | $19.95 | $19.96 | +0.08% | 1,600 |
| Jul 7, 2026 | $19.94 | $19.94 | $19.94 | $19.94 | +0.50% | 166 |
| Jul 6, 2026 | $19.84 | $19.84 | $19.84 | $19.84 | 0.00% | – |
| Jul 2, 2026 | $19.97 | $19.97 | $19.84 | $19.84 | -0.50% | 630 |
| Jul 1, 2026 | $19.70 | $19.94 | $19.70 | $19.94 | +1.01% | 1,664 |
| Jun 30, 2026 | $19.74 | $19.74 | $19.74 | $19.74 | 0.00% | 103 |
| Jun 29, 2026 | $19.74 | $19.74 | $19.74 | $19.74 | +0.20% | 178 |
| Jun 26, 2026 | $19.90 | $19.90 | $19.69 | $19.70 | -1.35% | 844 |
| Jun 25, 2026 | $20.09 | $20.09 | $19.97 | $19.97 | -0.03% | 458 |
| Jun 24, 2026 | $19.98 | $19.98 | $19.98 | $19.98 | 0.00% | 101 |
| Jun 23, 2026 | $19.98 | $19.98 | $19.98 | $19.98 | -0.13% | 352 |
| Jun 22, 2026 | $20.07 | $20.09 | $20.00 | $20.00 | -0.40% | 3,096 |
| Jun 18, 2026 | $20.08 | $20.08 | $20.08 | $20.08 | +0.40% | 1,000 |
| Jun 17, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | – |
| Jun 16, 2026 | $20.39 | $20.39 | $20.00 | $20.00 | -1.28% | 2,232 |
| Jun 15, 2026 | $20.26 | $20.31 | $20.26 | $20.26 | -1.41% | 961 |
| Jun 12, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | – |
| Jun 11, 2026 | $20.55 | $20.55 | $20.54 | $20.55 | +0.44% | 429 |
| Jun 10, 2026 | $20.46 | $20.46 | $20.46 | $20.46 | 0.00% | – |
| Jun 9, 2026 | $20.38 | $20.48 | $20.26 | $20.46 | +0.79% | 2,272 |
| Jun 8, 2026 | $20.30 | $20.39 | $20.30 | $20.30 | -0.93% | 1,402 |
| Jun 5, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 1,308 |
| Jun 4, 2026 | $20.45 | $20.49 | $20.38 | $20.49 | +0.22% | 888 |
| Jun 3, 2026 | $20.20 | $20.45 | $20.20 | $20.45 | +1.01% | 2,403 |
| Jun 2, 2026 | $20.25 | $20.25 | $20.24 | $20.24 | -0.04% | 781 |
| Jun 1, 2026 | $20.22 | $20.25 | $20.16 | $20.25 | +0.74% | 3,124 |
| May 29, 2026 | $20.46 | $20.46 | $20.10 | $20.10 | -1.57% | 4,627 |
| May 28, 2026 | $20.44 | $20.48 | $20.42 | $20.42 | -0.34% | 302 |
| May 27, 2026 | $20.47 | $20.49 | $20.47 | $20.49 | -0.05% | 400 |
| May 26, 2026 | $20.47 | $20.70 | $20.47 | $20.50 | -0.24% | 2,995 |
| May 22, 2026 | $20.44 | $20.55 | $20.44 | $20.55 | 0.00% | 702 |
| May 21, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 5 |
| May 20, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 30 |
| May 19, 2026 | $20.65 | $20.65 | $20.55 | $20.55 | -0.87% | 2,506 |
| May 18, 2026 | $20.02 | $21.05 | $20.02 | $20.73 | +2.88% | 11,947 |
| May 15, 2026 | $20.10 | $20.15 | $19.91 | $20.15 | -1.71% | 1,631 |
| May 14, 2026 | $20.55 | $20.55 | $20.33 | $20.50 | -0.19% | 1,528 |
| May 13, 2026 | $20.23 | $20.54 | $20.11 | $20.54 | -0.05% | 682 |
| May 12, 2026 | $20.56 | $20.56 | $20.36 | $20.55 | +0.22% | 1,425 |
| May 11, 2026 | $20.41 | $20.51 | $20.41 | $20.51 | +0.02% | 981 |
| May 8, 2026 | $20.19 | $21.46 | $20.10 | $20.50 | +1.74% | 4,835 |
| May 7, 2026 | $20.06 | $20.30 | $20.06 | $20.15 | +0.45% | 2,892 |
| May 6, 2026 | $19.80 | $20.06 | $19.75 | $20.06 | +0.96% | 5,841 |
| May 5, 2026 | $19.32 | $19.89 | $19.32 | $19.87 | +2.95% | 8,482 |
| May 4, 2026 | $18.85 | $19.31 | $18.85 | $19.30 | +3.04% | 4,690 |
| May 1, 2026 | $18.77 | $19.20 | $18.73 | $18.73 | +1.24% | 5,984 |
| Apr 30, 2026 | $18.50 | $18.50 | $18.50 | $18.50 | +0.22% | 1,758 |
| Apr 29, 2026 | $18.40 | $18.46 | $18.40 | $18.46 | +0.11% | 1,231 |
| Apr 28, 2026 | $18.09 | $18.50 | $18.05 | $18.44 | +2.50% | 6,810 |
| Apr 27, 2026 | $18.32 | $18.35 | $17.80 | $17.99 | +2.39% | 8,396 |
| Apr 24, 2026 | $17.21 | $17.57 | $17.21 | $17.57 | +2.21% | 5,720 |
| Apr 23, 2026 | $17.18 | $17.19 | $17.14 | $17.19 | +0.53% | 2,200 |
| Apr 22, 2026 | $17.29 | $17.29 | $17.10 | $17.10 | -0.58% | 829 |
| Apr 21, 2026 | $17.30 | $17.35 | $17.20 | $17.20 | +0.35% | 2,030 |
| Apr 20, 2026 | $16.89 | $17.53 | $16.89 | $17.14 | +2.15% | 7,057 |
| Apr 17, 2026 | $16.74 | $16.78 | $16.70 | $16.78 | +0.54% | 3,066 |
| Apr 16, 2026 | $17.04 | $17.04 | $16.69 | $16.69 | -1.53% | 3,515 |
| Apr 15, 2026 | $17.00 | $17.00 | $16.95 | $16.95 | -0.35% | 2,073 |
| Apr 14, 2026 | $17.10 | $17.10 | $16.99 | $17.01 | -0.70% | 6,985 |
| Apr 13, 2026 | $17.15 | $17.19 | $17.13 | $17.13 | -0.70% | 504 |
| Apr 10, 2026 | $17.06 | $17.25 | $17.03 | $17.25 | +1.35% | 1,509 |
| Apr 9, 2026 | $17.30 | $17.30 | $16.90 | $17.02 | -1.62% | 11,756 |
| Apr 8, 2026 | $17.42 | $17.42 | $17.30 | $17.30 | +0.00% | 767 |
| Apr 7, 2026 | $17.30 | $17.30 | $17.30 | $17.30 | +0.17% | 597 |
| Apr 6, 2026 | $17.23 | $17.27 | $17.23 | $17.27 | +0.64% | 1,003 |
| Apr 2, 2026 | $17.19 | $17.37 | $17.01 | $17.16 | -1.12% | 1,775 |
| Apr 1, 2026 | $17.56 | $17.56 | $17.33 | $17.36 | -1.25% | 1,867 |
| Mar 31, 2026 | $17.67 | $17.67 | $17.58 | $17.58 | -0.14% | 679 |
| Mar 30, 2026 | $17.61 | $17.61 | $17.42 | $17.60 | -0.06% | 2,874 |
| Mar 27, 2026 | $17.62 | $17.62 | $17.61 | $17.61 | -0.40% | 2,475 |
| Mar 26, 2026 | $17.83 | $17.83 | $17.68 | $17.68 | -0.62% | 1,081 |
| Mar 25, 2026 | $17.79 | $17.79 | $17.79 | $17.79 | +0.11% | 146 |
| Mar 24, 2026 | $17.77 | $17.77 | $17.77 | $17.77 | 0.00% | 442 |
| Mar 23, 2026 | $17.75 | $17.79 | $17.75 | $17.77 | +0.91% | 863 |
| Mar 20, 2026 | $17.68 | $17.68 | $17.61 | $17.61 | 0.00% | 205 |
| Mar 19, 2026 | $17.75 | $17.75 | $17.59 | $17.61 | -0.62% | 1,517 |
| Mar 18, 2026 | $17.90 | $17.90 | $17.72 | $17.72 | -0.45% | 1,112 |
| Mar 17, 2026 | $17.77 | $17.85 | $17.75 | $17.80 | -0.50% | 2,279 |
| Mar 16, 2026 | $17.75 | $17.89 | $17.72 | $17.89 | +0.11% | 2,377 |
| Mar 13, 2026 | $17.86 | $17.87 | $17.74 | $17.87 | +0.68% | 2,500 |
| Mar 12, 2026 | $17.95 | $17.95 | $17.75 | $17.75 | -1.11% | 1,490 |
| Mar 11, 2026 | $17.92 | $17.95 | $17.86 | $17.95 | -0.28% | 624 |
| Mar 10, 2026 | $17.98 | $18.02 | $17.98 | $18.00 | +0.45% | 699 |
| Mar 9, 2026 | $17.90 | $17.92 | $17.87 | $17.92 | -0.11% | 1,055 |
| Mar 6, 2026 | $17.94 | $18.03 | $17.92 | $17.94 | -0.28% | 811 |
| Mar 5, 2026 | $17.99 | $17.99 | $17.99 | $17.99 | +0.53% | 1,043 |
| Mar 4, 2026 | $17.90 | $17.90 | $17.90 | $17.90 | 0.00% | – |
| Mar 3, 2026 | $17.90 | $17.90 | $17.90 | $17.90 | -0.42% | 587 |
| Mar 2, 2026 | $17.96 | $18.05 | $17.96 | $17.97 | +0.81% | 5,678 |
| Feb 27, 2026 | $17.90 | $17.91 | $17.75 | $17.83 | +0.42% | 2,096 |
| Feb 26, 2026 | $17.83 | $17.88 | $17.75 | $17.75 | -0.84% | 1,292 |
| Feb 25, 2026 | $17.85 | $17.90 | $17.76 | $17.90 | -0.25% | 1,762 |
| Feb 24, 2026 | $17.95 | $17.95 | $17.95 | $17.95 | -0.31% | 789 |
| Feb 23, 2026 | $18.07 | $18.07 | $17.90 | $18.00 | +1.12% | 1,001 |
| Feb 20, 2026 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | – |
| Feb 19, 2026 | $17.80 | $17.80 | $17.80 | $17.80 | +1.08% | 148 |
| Feb 18, 2026 | $18.00 | $18.00 | $17.61 | $17.61 | -0.47% | 2,135 |
| Feb 17, 2026 | $17.85 | $17.85 | $17.69 | $17.69 | -0.71% | 2,539 |
| Feb 13, 2026 | $17.82 | $17.82 | $17.82 | $17.82 | -0.94% | 757 |
| Feb 12, 2026 | $17.95 | $17.99 | $17.92 | $17.99 | +0.39% | 3,123 |
| Feb 11, 2026 | $17.92 | $17.92 | $17.92 | $17.92 | -0.44% | 205 |
| Feb 10, 2026 | $18.00 | $18.03 | $18.00 | $18.00 | 0.00% | 4,170 |
| Feb 9, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | -0.06% | 391 |
| Feb 6, 2026 | $18.00 | $18.06 | $18.00 | $18.01 | +0.50% | 1,144 |
| Feb 5, 2026 | $18.09 | $18.09 | $17.92 | $17.92 | -0.61% | 1,144 |
| Feb 4, 2026 | $18.01 | $18.18 | $18.01 | $18.03 | -0.66% | 1,042 |
| Feb 3, 2026 | $18.35 | $18.39 | $17.86 | $18.15 | +5.89% | 1,276 |
| Feb 2, 2026 | $17.12 | $20.44 | $17.10 | $17.14 | +0.82% | 10,966 |
| Jan 30, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | +1.07% | 1,150 |
| Jan 29, 2026 | $16.80 | $17.03 | $16.80 | $16.82 | -0.18% | 13,668 |
| Jan 28, 2026 | $16.80 | $16.85 | $16.63 | $16.85 | +0.98% | 5,712 |
| Jan 27, 2026 | $16.80 | $16.80 | $16.65 | $16.69 | -0.38% | 5,408 |
| Jan 26, 2026 | $16.84 | $16.85 | $16.65 | $16.75 | 0.00% | 2,713 |
| Jan 23, 2026 | $16.93 | $16.93 | $16.68 | $16.75 | -1.18% | 7,495 |
| Jan 22, 2026 | $16.95 | $16.95 | $16.95 | $16.95 | +0.12% | 166 |
| Jan 21, 2026 | $16.93 | $16.93 | $16.93 | $16.93 | +0.30% | 143 |
| Jan 20, 2026 | $16.89 | $16.89 | $16.87 | $16.88 | -0.59% | 1,134 |
| Jan 16, 2026 | $16.86 | $16.98 | $16.86 | $16.98 | +0.77% | 261 |
| Jan 15, 2026 | $17.00 | $17.00 | $16.85 | $16.85 | -0.82% | 5,880 |
| Jan 14, 2026 | $16.90 | $17.00 | $16.90 | $16.99 | +0.47% | 1,170 |
| Jan 13, 2026 | $17.07 | $17.12 | $16.90 | $16.91 | -0.53% | 1,855 |
| Jan 12, 2026 | $17.07 | $17.07 | $16.84 | $17.00 | +0.07% | 2,473 |
| Jan 9, 2026 | $16.84 | $17.01 | $16.84 | $16.99 | +0.43% | 7,976 |
| Jan 8, 2026 | $16.93 | $16.93 | $16.80 | $16.92 | +0.48% | 2,852 |
| Jan 7, 2026 | $17.06 | $17.16 | $16.84 | $16.84 | -0.85% | 4,535 |
| Jan 6, 2026 | $16.61 | $16.99 | $16.61 | $16.98 | +3.16% | 18,891 |
| Jan 5, 2026 | $15.71 | $16.46 | $15.67 | $16.46 | +4.96% | 5,549 |
| Jan 2, 2026 | $15.50 | $15.77 | $15.50 | $15.68 | +1.57% | 1,316 |
| Dec 31, 2025 | $15.36 | $15.44 | $15.31 | $15.44 | +0.62% | 6,288 |
| Dec 30, 2025 | $15.30 | $15.35 | $15.30 | $15.35 | +0.10% | 15,598 |
| Dec 29, 2025 | $15.30 | $15.33 | $15.30 | $15.33 | -0.13% | 1,855 |
| Dec 26, 2025 | $15.30 | $15.35 | $15.30 | $15.35 | +0.99% | 1,233 |
| Dec 24, 2025 | $15.25 | $15.29 | $15.20 | $15.20 | -1.43% | 4,332 |
| Dec 23, 2025 | $15.31 | $15.44 | $15.31 | $15.42 | -0.27% | 721 |
| Dec 22, 2025 | $15.11 | $15.55 | $15.11 | $15.46 | +2.14% | 6,591 |
| Dec 19, 2025 | $15.16 | $15.19 | $15.13 | $15.14 | +0.26% | 1,226 |
| Dec 18, 2025 | $15.12 | $15.12 | $15.10 | $15.10 | 0.00% | 1,219 |
| Dec 17, 2025 | $15.44 | $15.44 | $14.42 | $15.10 | -1.31% | 12,216 |
| Dec 16, 2025 | $15.35 | $15.49 | $15.30 | $15.30 | -0.33% | 5,489 |
| Dec 15, 2025 | $15.37 | $15.40 | $15.35 | $15.35 | +0.13% | 905 |
| Dec 12, 2025 | $15.51 | $15.51 | $15.33 | $15.33 | -1.10% | 1,288 |
| Dec 11, 2025 | $15.28 | $15.50 | $15.28 | $15.50 | +1.84% | 2,129 |
| Dec 10, 2025 | $15.02 | $15.22 | $15.00 | $15.22 | +0.46% | 2,422 |
| Dec 9, 2025 | $15.23 | $15.23 | $15.08 | $15.15 | -0.65% | 3,816 |
| Dec 8, 2025 | $15.58 | $15.58 | $15.00 | $15.25 | -0.86% | 4,303 |
| Dec 5, 2025 | $15.38 | $15.38 | $15.38 | $15.38 | 0.00% | – |
| Dec 4, 2025 | $15.63 | $15.65 | $15.38 | $15.38 | -1.80% | 1,353 |
| Dec 3, 2025 | $15.62 | $15.97 | $15.42 | $15.67 | +1.59% | 4,004 |
| Dec 2, 2025 | $15.15 | $15.60 | $15.11 | $15.42 | +1.85% | 5,998 |
| Dec 1, 2025 | $14.89 | $15.14 | $14.80 | $15.14 | +2.64% | 11,327 |
| Nov 28, 2025 | $15.01 | $15.15 | $14.70 | $14.75 | -1.73% | 1,356 |
| Nov 26, 2025 | $15.25 | $15.25 | $14.85 | $15.01 | -1.97% | 12,037 |
| Nov 25, 2025 | $15.37 | $15.45 | $15.25 | $15.31 | -0.32% | 3,759 |
| Nov 24, 2025 | $15.32 | $15.36 | $15.30 | $15.36 | +0.79% | 2,786 |
| Nov 21, 2025 | $15.24 | $15.24 | $14.96 | $15.24 | +1.26% | 3,273 |
| Nov 20, 2025 | $15.21 | $15.42 | $15.05 | $15.05 | -2.78% | 2,638 |
| Nov 19, 2025 | $15.18 | $15.72 | $15.14 | $15.48 | +1.84% | 3,799 |
| Nov 18, 2025 | $15.80 | $15.80 | $15.02 | $15.20 | -3.18% | 9,734 |
| Nov 17, 2025 | $15.66 | $15.80 | $15.32 | $15.70 | +0.51% | 3,016 |
| Nov 14, 2025 | $15.88 | $16.30 | $15.48 | $15.62 | -2.98% | 3,552 |
| Nov 13, 2025 | $16.39 | $16.49 | $16.09 | $16.10 | -0.68% | 12,326 |
| Nov 12, 2025 | $16.68 | $16.68 | $16.17 | $16.21 | -0.25% | 2,445 |
| Nov 11, 2025 | $15.71 | $16.25 | $15.71 | $16.25 | +2.46% | 4,746 |
| Nov 10, 2025 | $15.25 | $15.86 | $15.00 | $15.86 | +4.00% | 8,711 |
| Nov 7, 2025 | $15.18 | $15.68 | $14.94 | $15.25 | -0.98% | 7,748 |
| Nov 6, 2025 | $15.85 | $15.85 | $15.25 | $15.40 | -2.84% | 5,967 |
| Nov 5, 2025 | $16.05 | $16.05 | $15.58 | $15.85 | -1.25% | 16,529 |
| Nov 4, 2025 | $16.10 | $16.29 | $15.58 | $16.05 | +0.12% | 27,077 |
| Nov 3, 2025 | $16.60 | $16.60 | $15.65 | $16.03 | -3.43% | 3,954 |
| Oct 31, 2025 | $16.91 | $16.96 | $16.51 | $16.60 | 0.00% | 3,871 |
| Oct 30, 2025 | $17.25 | $17.26 | $16.60 | $16.60 | -2.92% | 5,475 |
| Oct 29, 2025 | $17.59 | $17.59 | $17.10 | $17.10 | -2.79% | 10,100 |
| Oct 28, 2025 | $17.00 | $17.86 | $17.00 | $17.59 | +2.57% | 7,050 |
| Oct 27, 2025 | $17.80 | $17.99 | $16.41 | $17.15 | -3.98% | 8,854 |
| Oct 24, 2025 | $17.90 | $18.06 | $17.82 | $17.86 | -0.22% | 4,284 |
| Oct 23, 2025 | $17.85 | $18.19 | $17.85 | $17.90 | -0.11% | 1,366 |
| Oct 22, 2025 | $18.00 | $18.14 | $17.92 | $17.92 | -1.92% | 2,623 |
| Oct 21, 2025 | $18.35 | $18.35 | $17.80 | $18.27 | -0.49% | 9,285 |
| Oct 20, 2025 | $18.10 | $18.51 | $18.10 | $18.36 | – | 8,121 |
Seasonality
FGBIP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | -2.1% | -4.2% | -0.7% | 4.1% | -1.1% | 3.4% | -1.2% | -0.8% | -2.3% | 0.0% | 1.2% |
| Months up | 5 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 6 of 6 | 2 of 6 | 4 of 6 | 1 of 6 | 3 of 6 | 3 of 6 | 4 of 5 | 2 of 5 |
| 2026 | 10.1% | 7.4% | -1.4% | 5.3% | 10.9% | -1.8% | -0.6% | -1.4% | -9.1% | 0.7% | ||
| 2025 | 6.2% | -6.7% | -2.7% | 2.1% | 0.8% | -1.8% | 3.8% | -0.3% | -1.8% | -10.8% | -8.8% | 4.7% |
| 2024 | 6.1% | -5.6% | -6.7% | 6.1% | 4.9% | -2.9% | 10.9% | -0.3% | 7.9% | 1.5% | 2.5% | -8.4% |
| 2023 | 4.2% | -2.6% | -10.3% | -14.0% | 3.3% | 0.4% | -1.7% | -1.1% | 1.6% | -7.7% | 2.4% | 13.7% |
| 2022 | 0.4% | -2.7% | 0.2% | -3.2% | 2.4% | -1.4% | 7.0% | -4.3% | -4.4% | 2.9% | 2.9% | -3.8% |
| 2021 | 1.9% | 0.7% | 0.8% | 0.3% | 1.2% | -0.2% | 1.2% | -0.4% |