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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.32 | $17.47 | $16.82 | $17.35 | +0.70% | 254,619 |
| Sep 2026 | $18.92 | $18.92 | $17.15 | $17.23 | -9.08% | 115,871 |
| Aug 2026 | $19.73 | $20.15 | $18.81 | $18.95 | -3.46% | 89,828 |
| Jul 2026 | $19.70 | $20.05 | $19.47 | $19.63 | -0.56% | 33,010 |
| Jun 2026 | $20.22 | $20.55 | $19.69 | $19.74 | -1.79% | 21,932 |
| May 2026 | $18.77 | $21.46 | $18.73 | $20.10 | +8.65% | 62,485 |
| Apr 2026 | $17.56 | $18.50 | $16.69 | $18.50 | +5.26% | 71,448 |
| Mar 2026 | $17.96 | $18.05 | $17.42 | $17.58 | -1.40% | 30,537 |
| Feb 2026 | $17.12 | $20.44 | $17.10 | $17.83 | +4.85% | 35,980 |
| Jan 2026 | $15.50 | $17.16 | $15.50 | $17.00 | +10.10% | 90,347 |
| Dec 2025 | $14.89 | $15.97 | $14.42 | $15.44 | +4.68% | 94,313 |
| Nov 2025 | $16.60 | $16.68 | $14.70 | $14.75 | -11.14% | 135,453 |
| Oct 2025 | $18.65 | $19.95 | $16.41 | $16.60 | -10.75% | 113,063 |
| Sep 2025 | $18.95 | $19.39 | $18.14 | $18.60 | -1.85% | 30,621 |
| Aug 2025 | $19.43 | $19.57 | $18.70 | $18.95 | -2.47% | 37,033 |
| Jul 2025 | $18.59 | $19.57 | $18.44 | $19.43 | +3.85% | 18,690 |
| Jun 2025 | $18.80 | $18.87 | $18.40 | $18.71 | -1.78% | 18,382 |
| May 2025 | $19.30 | $19.99 | $18.21 | $19.05 | -1.30% | 19,182 |
| Apr 2025 | $18.88 | $19.31 | $18.28 | $19.30 | +2.12% | 26,027 |
| Mar 2025 | $19.80 | $21.35 | $18.61 | $18.90 | -2.73% | 48,402 |
| Feb 2025 | $21.00 | $21.80 | $18.58 | $19.43 | -8.65% | 47,685 |
| Jan 2025 | $19.79 | $22.51 | $18.80 | $21.27 | +6.19% | 102,299 |
| Dec 2024 | $21.75 | $21.89 | $18.55 | $20.03 | -8.41% | 97,260 |
| Nov 2024 | $21.85 | $22.62 | $21.24 | $21.87 | +0.51% | 41,994 |
| Oct 2024 | $21.45 | $22.00 | $20.60 | $21.76 | +1.49% | 48,136 |
| Sep 2024 | $19.96 | $23.25 | $19.71 | $21.44 | +7.93% | 59,760 |
| Aug 2024 | $20.35 | $21.04 | $19.70 | $19.86 | -2.39% | 62,211 |
| Jul 2024 | $18.16 | $20.75 | $18.01 | $20.35 | +10.90% | 54,069 |
| Jun 2024 | $19.00 | $19.70 | $18.15 | $18.35 | -2.88% | 39,387 |
| May 2024 | $18.01 | $21.00 | $18.01 | $18.90 | +2.69% | 53,420 |
| Apr 2024 | $17.55 | $19.50 | $17.25 | $18.40 | +6.05% | 34,547 |
| Mar 2024 | $18.10 | $18.89 | $17.07 | $17.35 | -6.67% | 36,873 |
| Feb 2024 | $20.25 | $21.00 | $16.48 | $18.59 | -7.56% | 41,332 |
| Jan 2024 | $19.00 | $20.25 | $18.46 | $20.11 | +6.12% | 46,375 |
| Dec 2023 | $16.87 | $19.49 | $16.70 | $18.95 | +13.75% | 68,399 |
| Nov 2023 | $16.87 | $17.15 | $15.84 | $16.66 | -0.24% | 78,733 |
| Oct 2023 | $18.09 | $18.50 | $16.21 | $16.70 | -7.68% | 26,122 |
| Sep 2023 | $18.15 | $18.98 | $17.93 | $18.09 | +1.57% | 8,904 |
| Aug 2023 | $18.40 | $20.05 | $17.36 | $17.81 | -3.21% | 24,383 |
| Jul 2023 | $19.00 | $19.37 | $17.33 | $18.40 | -1.74% | 55,465 |
| Jun 2023 | $18.65 | $21.00 | $18.00 | $18.73 | +0.41% | 27,243 |
| May 2023 | $18.50 | $20.49 | $15.57 | $18.65 | +0.81% | 36,246 |
| Apr 2023 | $22.00 | $22.00 | $18.30 | $18.50 | -13.95% | 16,449 |
| Mar 2023 | $23.88 | $24.27 | $16.51 | $21.50 | -10.27% | 60,923 |
| Feb 2023 | $25.10 | $25.31 | $23.50 | $23.96 | -4.27% | 35,213 |
| Jan 2023 | $24.47 | $25.25 | $24.47 | $25.03 | +4.20% | 21,914 |
| Dec 2022 | $24.97 | $25.35 | $24.02 | $24.02 | -3.80% | 18,671 |
| Nov 2022 | $25.00 | $25.35 | $24.35 | $24.97 | +1.08% | 17,099 |
| Oct 2022 | $24.03 | $25.20 | $23.55 | $24.70 | +2.93% | 30,472 |
| Sep 2022 | $25.10 | $25.26 | $23.80 | $24.00 | -4.38% | 34,816 |
| Aug 2022 | $25.98 | $26.87 | $25.00 | $25.10 | -5.82% | 36,883 |
| Jul 2022 | $24.90 | $28.32 | $24.76 | $26.65 | +7.03% | 57,934 |
| Jun 2022 | $25.40 | $25.40 | $24.25 | $24.90 | -1.39% | 64,088 |
| May 2022 | $25.00 | $25.40 | $24.45 | $25.25 | +0.70% | 92,872 |
| Apr 2022 | $25.90 | $25.90 | $24.51 | $25.08 | -3.19% | 53,557 |
| Mar 2022 | $25.65 | $26.40 | $25.56 | $25.90 | +0.19% | 87,397 |
| Feb 2022 | $27.00 | $27.42 | $25.75 | $25.85 | -4.26% | 20,607 |
| Jan 2022 | $26.88 | $29.00 | $26.04 | $27.00 | +0.39% | 18,234 |
| Dec 2021 | $26.53 | $27.28 | $26.00 | $26.90 | -0.35% | 24,820 |
| Nov 2021 | $27.30 | $29.16 | $26.00 | $26.99 | -0.41% | 14,018 |
| Oct 2021 | $27.16 | $27.39 | $27.09 | $27.10 | -0.21% | 10,240 |
| Sep 2021 | $27.17 | $27.75 | $26.43 | $27.16 | +1.20% | 31,417 |
| Aug 2021 | $27.06 | $27.20 | $26.30 | $26.84 | -1.23% | 120,463 |
| Jul 2021 | $27.18 | $27.20 | $26.75 | $27.17 | +0.82% | 39,879 |
| Jun 2021 | $26.94 | $27.50 | $26.57 | $26.95 | +0.75% | 50,328 |
| May 2021 | $26.50 | $27.35 | $25.08 | $26.75 | +1.33% | 228,877 |
| Apr 2021 | $25.40 | $26.65 | $25.04 | $26.40 | – | 108,728 |
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% |