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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.91 | $17.42 | $16.91 | $17.35 | +2.60% | 53,678 |
| Oct 19, 2026 | $17.05 | $17.17 | $16.85 | $16.91 | -0.82% | 89,372 |
| Oct 12, 2026 | $16.97 | $17.47 | $16.97 | $17.05 | +0.65% | 40,159 |
| Oct 5, 2026 | $17.22 | $17.25 | $16.82 | $16.94 | -1.65% | 63,492 |
| Sep 28, 2026 | $17.35 | $17.47 | $17.15 | $17.23 | -0.94% | 19,904 |
| Sep 21, 2026 | $17.81 | $18.26 | $17.18 | $17.39 | -2.04% | 25,880 |
| Sep 14, 2026 | $17.87 | $17.88 | $17.30 | $17.75 | -0.95% | 27,634 |
| Sep 8, 2026 | $18.40 | $18.40 | $17.85 | $17.92 | -2.56% | 42,432 |
| Aug 31, 2026 | $19.00 | $19.00 | $18.35 | $18.39 | -3.31% | 8,394 |
| Aug 24, 2026 | $19.15 | $19.16 | $18.81 | $19.02 | -0.52% | 14,877 |
| Aug 17, 2026 | $19.17 | $19.23 | $18.91 | $19.12 | -0.29% | 30,362 |
| Aug 10, 2026 | $19.83 | $20.15 | $19.18 | $19.18 | -3.30% | 32,563 |
| Aug 3, 2026 | $19.73 | $19.92 | $19.73 | $19.83 | +1.02% | 11,571 |
| Jul 27, 2026 | $19.47 | $19.95 | $19.47 | $19.63 | +0.82% | 19,345 |
| Jul 20, 2026 | $19.97 | $20.05 | $19.47 | $19.47 | -2.75% | 9,080 |
| Jul 13, 2026 | $20.04 | $20.04 | $19.72 | $20.02 | -0.10% | 339 |
| Jul 6, 2026 | $19.84 | $20.04 | $19.84 | $20.04 | +1.01% | 1,952 |
| Jun 29, 2026 | $19.74 | $19.97 | $19.70 | $19.84 | +0.71% | 2,575 |
| Jun 22, 2026 | $20.07 | $20.09 | $19.69 | $19.70 | -1.89% | 4,851 |
| Jun 15, 2026 | $20.26 | $20.39 | $20.00 | $20.08 | -2.29% | 4,193 |
| Jun 8, 2026 | $20.30 | $20.55 | $20.26 | $20.55 | +0.29% | 4,103 |
| Jun 1, 2026 | $20.22 | $20.49 | $20.16 | $20.49 | +1.94% | 8,504 |
| May 26, 2026 | $20.47 | $20.70 | $20.10 | $20.10 | -2.19% | 8,324 |
| May 18, 2026 | $20.02 | $21.05 | $20.02 | $20.55 | +1.98% | 15,190 |
| May 11, 2026 | $20.41 | $20.56 | $19.91 | $20.15 | -1.71% | 6,247 |
| May 4, 2026 | $18.85 | $21.46 | $18.85 | $20.50 | +9.45% | 26,740 |
| Apr 27, 2026 | $18.32 | $19.20 | $17.80 | $18.73 | +6.60% | 24,179 |
| Apr 20, 2026 | $16.89 | $17.57 | $16.89 | $17.57 | +4.71% | 17,836 |
| Apr 13, 2026 | $17.15 | $17.19 | $16.69 | $16.78 | -2.72% | 16,143 |
| Apr 6, 2026 | $17.23 | $17.42 | $16.90 | $17.25 | +0.52% | 15,632 |
| Mar 30, 2026 | $17.61 | $17.67 | $17.01 | $17.16 | -2.56% | 7,195 |
| Mar 23, 2026 | $17.75 | $17.83 | $17.61 | $17.61 | 0.00% | 5,007 |
| Mar 16, 2026 | $17.75 | $17.90 | $17.59 | $17.61 | -1.46% | 7,490 |
| Mar 9, 2026 | $17.90 | $18.02 | $17.74 | $17.87 | -0.39% | 6,368 |
| Mar 2, 2026 | $17.96 | $18.05 | $17.90 | $17.94 | +0.65% | 8,119 |
| Feb 23, 2026 | $18.07 | $18.07 | $17.75 | $17.83 | +0.14% | 6,940 |
| Feb 17, 2026 | $17.85 | $18.00 | $17.61 | $17.80 | -0.11% | 4,822 |
| Feb 9, 2026 | $18.00 | $18.03 | $17.82 | $17.82 | -1.05% | 8,646 |
| Feb 2, 2026 | $17.12 | $20.44 | $17.10 | $18.01 | +5.94% | 15,572 |
| Jan 26, 2026 | $16.84 | $17.03 | $16.63 | $17.00 | +1.49% | 28,651 |
| Jan 20, 2026 | $16.89 | $16.95 | $16.68 | $16.75 | -1.35% | 8,938 |
| Jan 12, 2026 | $17.07 | $17.12 | $16.84 | $16.98 | -0.05% | 11,639 |
| Jan 5, 2026 | $15.71 | $17.16 | $15.67 | $16.99 | +8.33% | 39,803 |
| Dec 29, 2025 | $15.30 | $15.77 | $15.30 | $15.68 | +2.16% | 25,057 |
| Dec 22, 2025 | $15.11 | $15.55 | $15.11 | $15.35 | +1.40% | 12,877 |
| Dec 15, 2025 | $15.37 | $15.49 | $14.42 | $15.14 | -1.25% | 21,055 |
| Dec 8, 2025 | $15.58 | $15.58 | $15.00 | $15.33 | -0.34% | 13,958 |
| Dec 1, 2025 | $14.89 | $15.97 | $14.80 | $15.38 | +4.29% | 22,682 |
| Nov 24, 2025 | $15.32 | $15.45 | $14.70 | $14.75 | -3.22% | 19,938 |
| Nov 17, 2025 | $15.66 | $15.80 | $14.96 | $15.24 | -2.43% | 22,460 |
| Nov 10, 2025 | $15.25 | $16.68 | $15.00 | $15.62 | +2.43% | 31,780 |
| Nov 3, 2025 | $16.60 | $16.60 | $14.94 | $15.25 | -8.13% | 61,275 |
| Oct 27, 2025 | $17.80 | $17.99 | $16.41 | $16.60 | -7.05% | 35,350 |
| Oct 20, 2025 | $18.10 | $18.51 | $17.80 | $17.86 | -1.49% | 25,679 |
| Oct 13, 2025 | $19.54 | $19.54 | $17.20 | $18.13 | -7.22% | 19,533 |
| Oct 6, 2025 | $19.20 | $19.95 | $19.20 | $19.54 | +1.61% | 17,750 |
| Sep 29, 2025 | $18.56 | $19.23 | $18.36 | $19.23 | +3.52% | 16,598 |
| Sep 22, 2025 | $18.47 | $18.68 | $18.14 | $18.58 | +0.04% | 8,333 |
| Sep 15, 2025 | $19.26 | $19.26 | $18.36 | $18.57 | -3.73% | 7,911 |
| Sep 8, 2025 | $19.10 | $19.39 | $19.08 | $19.29 | +1.05% | 9,054 |
| Sep 2, 2025 | $18.95 | $19.09 | $18.95 | $19.09 | +0.74% | 3,476 |
| Aug 25, 2025 | $18.91 | $18.95 | $18.75 | $18.95 | +0.11% | 6,461 |
| Aug 18, 2025 | $19.13 | $19.17 | $18.70 | $18.93 | -1.00% | 16,364 |
| Aug 11, 2025 | $19.26 | $19.57 | $18.85 | $19.12 | -1.39% | 9,244 |
| Aug 4, 2025 | $19.44 | $19.44 | $18.93 | $19.39 | -0.21% | 4,943 |
| Jul 28, 2025 | $19.35 | $19.57 | $19.30 | $19.43 | +1.54% | 1,604 |
| Jul 21, 2025 | $19.05 | $19.33 | $18.82 | $19.14 | +0.18% | 8,513 |
| Jul 14, 2025 | $18.78 | $19.15 | $18.78 | $19.10 | +1.70% | 3,114 |
| Jul 7, 2025 | $18.68 | $18.78 | $18.61 | $18.78 | +1.51% | 2,886 |
| Jun 30, 2025 | $18.71 | $18.73 | $18.44 | $18.50 | +0.43% | 3,003 |
| Jun 23, 2025 | $18.45 | $18.45 | $18.42 | $18.42 | -0.16% | 244 |
| Jun 16, 2025 | $18.51 | $18.68 | $18.44 | $18.45 | -0.32% | 2,506 |
| Jun 9, 2025 | $18.55 | $18.85 | $18.40 | $18.51 | -0.01% | 7,308 |
| Jun 2, 2025 | $18.80 | $18.87 | $18.51 | $18.51 | -2.83% | 7,915 |
| May 26, 2025 | $19.36 | $19.36 | $18.21 | $19.05 | -1.55% | 3,967 |
| May 19, 2025 | $19.66 | $19.66 | $19.35 | $19.35 | -1.55% | 1,723 |
| May 12, 2025 | $19.93 | $19.99 | $19.66 | $19.66 | -0.98% | 4,424 |
| May 5, 2025 | $19.42 | $19.89 | $19.32 | $19.85 | +2.90% | 7,930 |
| Apr 28, 2025 | $18.93 | $19.42 | $18.90 | $19.29 | +2.06% | 8,213 |
| Apr 21, 2025 | $18.75 | $18.90 | $18.75 | $18.90 | +0.80% | 2,941 |
| Apr 14, 2025 | $18.58 | $18.81 | $18.42 | $18.75 | +1.19% | 6,406 |
| Apr 7, 2025 | $18.73 | $18.89 | $18.53 | $18.53 | -2.38% | 5,778 |
| Mar 31, 2025 | $18.90 | $18.98 | $18.28 | $18.98 | -1.23% | 3,974 |
| Mar 24, 2025 | $19.28 | $19.29 | $18.96 | $19.22 | -0.58% | 10,999 |
| Mar 17, 2025 | $18.88 | $19.37 | $18.88 | $19.33 | +2.76% | 7,313 |
| Mar 10, 2025 | $19.69 | $19.85 | $18.61 | $18.81 | -5.00% | 17,274 |
| Mar 3, 2025 | $19.80 | $21.35 | $19.00 | $19.80 | +1.90% | 12,669 |
| Feb 24, 2025 | $19.72 | $20.19 | $18.58 | $19.43 | -2.70% | 16,184 |
| Feb 18, 2025 | $20.29 | $20.39 | $19.97 | $19.97 | -0.70% | 7,288 |
| Feb 10, 2025 | $21.30 | $21.45 | $19.98 | $20.11 | -5.50% | 9,234 |
| Feb 3, 2025 | $21.00 | $21.80 | $20.41 | $21.28 | +0.05% | 14,979 |
| Jan 27, 2025 | $21.62 | $21.88 | $21.27 | $21.27 | -2.59% | 12,125 |
| Jan 21, 2025 | $19.61 | $22.51 | $19.61 | $21.84 | +11.40% | 48,932 |
| Jan 13, 2025 | $19.90 | $20.10 | $18.80 | $19.60 | +0.93% | 29,944 |
| Jan 6, 2025 | $20.20 | $20.20 | $19.42 | $19.42 | -1.87% | 11,134 |
| Dec 30, 2024 | $19.35 | $20.05 | $19.35 | $19.79 | +2.11% | 3,633 |
| Dec 23, 2024 | $20.32 | $20.40 | $18.55 | $19.38 | -5.44% | 52,095 |
| Dec 16, 2024 | $20.79 | $21.04 | $20.17 | $20.50 | -3.51% | 15,936 |
| Dec 9, 2024 | $21.65 | $21.66 | $19.82 | $21.24 | -1.88% | 20,381 |
| Dec 2, 2024 | $21.75 | $21.89 | $21.62 | $21.65 | -1.02% | 5,379 |
| Nov 25, 2024 | $21.95 | $22.01 | $21.24 | $21.87 | -1.35% | 12,429 |
| Nov 18, 2024 | $21.80 | $22.17 | $21.52 | $22.17 | +0.91% | 8,347 |
| Nov 11, 2024 | $22.45 | $22.58 | $21.25 | $21.97 | -2.24% | 8,495 |
| Nov 4, 2024 | $21.83 | $22.62 | $21.83 | $22.47 | +2.62% | 10,546 |
| Oct 28, 2024 | $21.82 | $22.07 | $21.55 | $21.90 | +1.06% | 10,678 |
| Oct 21, 2024 | $21.85 | $21.96 | $21.60 | $21.67 | -0.55% | 5,117 |
| Oct 14, 2024 | $21.00 | $22.00 | $20.60 | $21.79 | +4.01% | 24,106 |
| Oct 7, 2024 | $21.56 | $21.65 | $20.81 | $20.95 | -2.83% | 5,084 |
| Sep 30, 2024 | $21.44 | $21.80 | $21.44 | $21.56 | -0.37% | 5,553 |
| Sep 23, 2024 | $22.57 | $23.25 | $19.94 | $21.64 | -3.82% | 16,157 |
| Sep 16, 2024 | $20.99 | $22.96 | $20.10 | $22.50 | +7.30% | 14,317 |
| Sep 9, 2024 | $20.00 | $21.99 | $19.93 | $20.97 | +4.85% | 13,706 |
| Sep 3, 2024 | $19.96 | $20.00 | $19.71 | $20.00 | +0.68% | 15,355 |
| Aug 26, 2024 | $20.07 | $20.30 | $19.70 | $19.86 | -2.24% | 15,107 |
| Aug 19, 2024 | $20.15 | $20.36 | $19.86 | $20.32 | +1.85% | 22,353 |
| Aug 12, 2024 | $20.68 | $20.69 | $19.77 | $19.95 | -2.68% | 9,175 |
| Aug 5, 2024 | $20.36 | $21.04 | $20.25 | $20.50 | +0.74% | 13,878 |
| Jul 29, 2024 | $19.50 | $20.75 | $19.25 | $20.35 | +5.17% | 14,739 |
| Jul 22, 2024 | $19.56 | $19.73 | $19.05 | $19.35 | -1.48% | 18,243 |
| Jul 15, 2024 | $19.13 | $19.95 | $19.13 | $19.64 | +3.37% | 6,237 |
| Jul 8, 2024 | $18.22 | $19.19 | $18.22 | $19.00 | +2.70% | 6,454 |
| Jul 1, 2024 | $18.16 | $18.60 | $18.01 | $18.50 | +0.82% | 10,094 |
| Jun 24, 2024 | $19.03 | $19.13 | $18.32 | $18.35 | -3.90% | 13,835 |
| Jun 17, 2024 | $18.89 | $19.70 | $18.89 | $19.10 | -0.03% | 8,079 |
| Jun 10, 2024 | $18.94 | $19.10 | $18.15 | $19.10 | +0.87% | 4,938 |
| Jun 3, 2024 | $19.00 | $19.10 | $18.70 | $18.94 | +0.22% | 12,535 |
| May 28, 2024 | $19.30 | $19.45 | $18.81 | $18.90 | -1.28% | 3,847 |
| May 20, 2024 | $19.82 | $20.00 | $18.51 | $19.14 | -5.71% | 10,121 |
| May 13, 2024 | $19.45 | $21.00 | $19.39 | $20.30 | +3.78% | 7,100 |
| May 6, 2024 | $19.05 | $20.63 | $18.30 | $19.56 | +2.60% | 21,204 |
| Apr 29, 2024 | $18.16 | $19.15 | $17.98 | $19.07 | +6.51% | 13,340 |
| Apr 22, 2024 | $18.91 | $18.92 | $17.25 | $17.90 | -6.67% | 6,813 |
| Apr 15, 2024 | $18.74 | $19.22 | $18.74 | $19.18 | +2.35% | 2,152 |
| Apr 8, 2024 | $18.94 | $19.50 | $18.11 | $18.74 | +1.47% | 6,144 |
| Apr 1, 2024 | $17.55 | $18.70 | $17.38 | $18.47 | +6.44% | 17,246 |
| Mar 25, 2024 | $18.30 | $18.35 | $17.07 | $17.35 | -5.42% | 11,271 |
| Mar 18, 2024 | $18.63 | $18.63 | $18.00 | $18.35 | -1.53% | 11,493 |
| Mar 11, 2024 | $18.59 | $18.63 | $17.11 | $18.63 | -0.88% | 9,916 |
| Mar 4, 2024 | $18.06 | $18.89 | $18.06 | $18.80 | +4.07% | 3,670 |
| Feb 26, 2024 | $18.37 | $18.68 | $16.48 | $18.06 | -3.91% | 5,739 |
| Feb 20, 2024 | $19.84 | $19.92 | $18.39 | $18.80 | -5.74% | 8,798 |
| Feb 12, 2024 | $20.65 | $20.65 | $19.89 | $19.94 | -3.62% | 7,212 |
| Feb 5, 2024 | $20.15 | $21.00 | $19.60 | $20.69 | -0.05% | 8,055 |
| Jan 29, 2024 | $20.01 | $20.70 | $20.01 | $20.70 | +2.99% | 16,803 |
| Jan 22, 2024 | $19.86 | $20.10 | $19.83 | $20.10 | +1.21% | 9,534 |
| Jan 16, 2024 | $18.93 | $19.91 | $18.90 | $19.86 | +5.69% | 19,025 |
| Jan 8, 2024 | $18.95 | $19.07 | $18.79 | $18.79 | -1.21% | 5,968 |
| Jan 2, 2024 | $19.00 | $19.26 | $18.46 | $19.02 | +0.37% | 7,096 |
| Dec 26, 2023 | $18.90 | $19.34 | $18.89 | $18.95 | -2.27% | 16,634 |
| Dec 18, 2023 | $18.89 | $19.49 | $18.79 | $19.39 | +2.73% | 10,382 |
| Dec 11, 2023 | $17.17 | $18.88 | $17.14 | $18.88 | +11.03% | 15,849 |
| Dec 4, 2023 | $16.80 | $17.50 | $16.71 | $17.00 | +1.19% | 22,152 |
| Nov 27, 2023 | $16.60 | $17.15 | $16.49 | $16.80 | +1.45% | 20,433 |
| Nov 20, 2023 | $16.57 | $16.57 | $16.22 | $16.56 | +0.36% | 10,031 |
| Nov 13, 2023 | $16.62 | $16.85 | $15.84 | $16.50 | -1.49% | 19,682 |
| Nov 6, 2023 | $16.75 | $17.00 | $16.40 | $16.75 | 0.00% | 26,967 |
| Oct 30, 2023 | $16.31 | $17.20 | $16.31 | $16.75 | +2.89% | 8,543 |
| Oct 23, 2023 | $17.29 | $17.68 | $16.28 | $16.28 | -7.76% | 8,359 |
| Oct 16, 2023 | $18.00 | $18.00 | $16.21 | $17.65 | -1.94% | 7,507 |
| Oct 9, 2023 | $17.90 | $18.00 | $17.52 | $18.00 | -0.28% | 5,013 |
| Oct 2, 2023 | $18.09 | $18.50 | $18.05 | $18.05 | -0.22% | 1,702 |
| Sep 25, 2023 | $18.09 | $18.09 | $18.09 | $18.09 | 0.00% | – |
| Sep 18, 2023 | $18.17 | $18.17 | $17.98 | $18.09 | -2.22% | 1,735 |
| Sep 11, 2023 | $18.09 | $18.50 | $17.95 | $18.50 | -2.53% | 4,920 |
| Sep 5, 2023 | $17.94 | $18.98 | $17.93 | $18.98 | +5.86% | 726 |
| Aug 28, 2023 | $18.51 | $19.00 | $17.36 | $17.93 | -0.83% | 7,271 |
| Aug 21, 2023 | $18.50 | $18.75 | $18.00 | $18.08 | -3.57% | 5,060 |
| Aug 14, 2023 | $18.65 | $19.22 | $18.35 | $18.75 | -5.66% | 2,871 |
| Aug 7, 2023 | $19.56 | $20.05 | $18.60 | $19.88 | +1.62% | 8,208 |
| Jul 31, 2023 | $18.66 | $19.56 | $18.20 | $19.56 | +3.70% | 5,614 |
| Jul 24, 2023 | $18.08 | $18.86 | $17.65 | $18.86 | +4.78% | 17,670 |
| Jul 17, 2023 | $17.75 | $18.36 | $17.33 | $18.00 | +0.56% | 17,960 |
| Jul 10, 2023 | $18.35 | $18.85 | $17.75 | $17.90 | -1.92% | 7,777 |
| Jul 3, 2023 | $19.00 | $19.37 | $18.25 | $18.25 | -2.54% | 8,940 |
| Jun 26, 2023 | $19.05 | $19.55 | $18.50 | $18.73 | -6.09% | 3,961 |
| Jun 20, 2023 | $20.99 | $20.99 | $18.00 | $19.94 | +2.26% | 7,268 |
| Jun 12, 2023 | $19.40 | $21.00 | $18.80 | $19.50 | +0.33% | 7,372 |
| Jun 5, 2023 | $18.79 | $19.49 | $18.75 | $19.44 | +2.48% | 5,295 |
| May 30, 2023 | $18.50 | $19.10 | $18.39 | $18.96 | +1.20% | 6,227 |
| May 22, 2023 | $17.60 | $19.38 | $17.60 | $18.74 | +5.58% | 4,205 |
| May 15, 2023 | $16.80 | $17.75 | $15.57 | $17.75 | +4.41% | 7,337 |
| May 8, 2023 | $17.60 | $18.25 | $17.00 | $17.00 | -5.08% | 10,542 |
| May 1, 2023 | $18.50 | $20.49 | $16.00 | $17.91 | -3.19% | 11,282 |
| Apr 24, 2023 | $20.14 | $20.75 | $18.30 | $18.50 | -9.00% | 6,070 |
| Apr 17, 2023 | $21.35 | $21.35 | $20.33 | $20.33 | -4.78% | 1,628 |
| Apr 10, 2023 | $20.79 | $21.75 | $20.75 | $21.35 | +3.89% | 4,220 |
| Apr 3, 2023 | $22.00 | $22.00 | $19.00 | $20.55 | -4.42% | 4,531 |
| Mar 27, 2023 | $21.49 | $23.70 | $18.98 | $21.50 | +7.55% | 9,121 |
| Mar 20, 2023 | $18.70 | $21.05 | $17.31 | $19.99 | +21.08% | 14,937 |
| Mar 13, 2023 | $22.85 | $24.19 | $16.51 | $16.51 | -27.43% | 19,281 |
| Mar 6, 2023 | $23.82 | $24.24 | $22.45 | $22.75 | -4.21% | 14,750 |
| Feb 27, 2023 | $23.90 | $24.34 | $23.50 | $23.75 | -1.86% | 8,492 |
| Feb 21, 2023 | $24.86 | $25.00 | $23.58 | $24.20 | -3.20% | 8,776 |
| Feb 13, 2023 | $25.31 | $25.31 | $24.71 | $25.00 | -0.99% | 12,677 |
| Feb 6, 2023 | $25.10 | $25.25 | $25.00 | $25.25 | +0.20% | 5,177 |
| Jan 30, 2023 | $25.14 | $25.20 | $25.01 | $25.20 | +0.34% | 5,805 |
| Jan 23, 2023 | $25.02 | $25.20 | $24.85 | $25.12 | +1.47% | 5,252 |
| Jan 17, 2023 | $24.93 | $25.25 | $24.75 | $24.75 | -1.00% | 5,747 |
| Jan 9, 2023 | $24.93 | $25.00 | $24.91 | $25.00 | 0.00% | 4,397 |
| Jan 3, 2023 | $24.47 | $25.19 | $24.47 | $25.00 | +4.08% | 3,638 |
| Dec 27, 2022 | $25.10 | $25.25 | $24.02 | $24.02 | -0.78% | 6,403 |
| Dec 19, 2022 | $24.58 | $25.25 | $24.21 | $24.21 | -4.12% | 3,548 |
| Dec 12, 2022 | $25.25 | $25.25 | $24.50 | $25.25 | -0.39% | 3,072 |
| Dec 5, 2022 | $25.10 | $25.35 | $24.50 | $25.35 | +2.47% | 5,018 |
| Nov 28, 2022 | $24.70 | $25.02 | $24.35 | $24.74 | +0.16% | 5,306 |
| Nov 21, 2022 | $24.51 | $25.25 | $24.49 | $24.70 | +1.40% | 2,363 |
| Nov 14, 2022 | $24.80 | $25.33 | $24.35 | $24.36 | -0.57% | 4,587 |
| Nov 7, 2022 | $24.67 | $25.35 | $24.50 | $24.50 | -0.57% | 3,497 |
| Oct 31, 2022 | $24.70 | $25.00 | $24.64 | $24.64 | -0.17% | 4,732 |
| Oct 24, 2022 | $24.93 | $24.93 | $24.35 | $24.68 | -0.40% | 6,440 |
| Oct 17, 2022 | $24.50 | $25.00 | $24.33 | $24.78 | +1.14% | 12,105 |
| Oct 10, 2022 | $25.00 | $25.20 | $24.32 | $24.50 | 0.00% | 3,529 |
| Oct 3, 2022 | $24.03 | $24.50 | $23.55 | $24.50 | +2.08% | 5,642 |
| Sep 26, 2022 | $25.07 | $25.24 | $23.80 | $24.00 | -3.50% | 8,741 |
| Sep 19, 2022 | $24.55 | $25.15 | $24.25 | $24.87 | +0.20% | 4,758 |
| Sep 12, 2022 | $24.70 | $25.10 | $24.70 | $24.82 | +0.30% | 5,327 |
| Sep 6, 2022 | $24.70 | $25.18 | $24.55 | $24.75 | +0.58% | 12,939 |
| Aug 29, 2022 | $25.30 | $25.30 | $24.60 | $24.60 | -2.07% | 4,281 |
| Aug 22, 2022 | $25.46 | $25.46 | $25.00 | $25.12 | -1.33% | 4,461 |
| Aug 15, 2022 | $26.00 | $26.00 | $25.35 | $25.46 | -3.56% | 15,351 |
| Aug 8, 2022 | $26.50 | $26.50 | $26.40 | $26.40 | -0.21% | 2,517 |
| Aug 1, 2022 | $25.98 | $26.87 | $25.80 | $26.45 | -0.73% | 13,324 |
| Jul 25, 2022 | $25.30 | $28.32 | $25.15 | $26.65 | +5.34% | 10,570 |
| Jul 18, 2022 | $25.40 | $25.44 | $25.10 | $25.30 | +0.28% | 4,134 |
| Jul 11, 2022 | $25.10 | $26.21 | $24.96 | $25.23 | +0.52% | 11,198 |
| Jul 5, 2022 | $24.88 | $25.20 | $24.80 | $25.10 | +1.36% | 27,652 |
| Jun 27, 2022 | $24.95 | $24.95 | $24.76 | $24.76 | -0.75% | 12,700 |
| Jun 21, 2022 | $24.85 | $24.95 | $24.36 | $24.95 | -0.16% | 10,504 |
| Jun 13, 2022 | $25.00 | $25.00 | $24.25 | $24.99 | -0.04% | 34,775 |
| Jun 6, 2022 | $25.15 | $25.40 | $24.86 | $25.00 | -0.60% | 8,320 |
| May 31, 2022 | $25.25 | $25.40 | $24.90 | $25.15 | -0.20% | 4,603 |
| May 23, 2022 | $24.80 | $25.24 | $24.58 | $25.20 | +1.82% | 15,212 |
| May 16, 2022 | $24.62 | $25.33 | $24.50 | $24.75 | +1.02% | 30,335 |
| May 9, 2022 | $24.90 | $25.40 | $24.50 | $24.50 | -1.21% | 6,448 |
| May 2, 2022 | $25.00 | $25.40 | $24.45 | $24.80 | -1.10% | 38,443 |
| Apr 25, 2022 | $25.15 | $25.25 | $24.51 | $25.08 | -1.65% | 15,339 |
| Apr 18, 2022 | $25.74 | $25.74 | $25.00 | $25.50 | -0.95% | 16,941 |
| Apr 11, 2022 | $25.60 | $25.75 | $25.55 | $25.74 | +1.79% | 7,124 |
| Apr 4, 2022 | $25.90 | $25.90 | $25.29 | $25.29 | -2.36% | 9,777 |
| Mar 28, 2022 | $25.80 | $25.90 | $25.56 | $25.90 | +0.23% | 31,379 |
| Mar 21, 2022 | $25.88 | $26.00 | $25.75 | $25.84 | -0.61% | 21,104 |
| Mar 14, 2022 | $26.00 | $26.00 | $25.62 | $26.00 | +0.33% | 18,511 |
| Mar 7, 2022 | $26.00 | $26.01 | $25.79 | $25.91 | -0.83% | 9,819 |
| Feb 28, 2022 | $25.75 | $26.40 | $25.57 | $26.13 | +0.50% | 18,126 |
| Feb 22, 2022 | $26.00 | $26.00 | $25.77 | $26.00 | -0.95% | 7,381 |
| Feb 14, 2022 | $26.70 | $26.70 | $25.95 | $26.25 | -3.06% | 5,380 |
| Feb 7, 2022 | $27.11 | $27.11 | $27.08 | $27.08 | -0.70% | 430 |
| Jan 31, 2022 | $26.51 | $27.44 | $26.51 | $27.27 | +2.79% | 2,074 |
| Jan 24, 2022 | $26.55 | $27.75 | $26.53 | $26.53 | -8.52% | 3,017 |
| Jan 18, 2022 | $27.09 | $29.00 | $26.29 | $29.00 | +10.35% | 4,195 |
| Jan 10, 2022 | $26.04 | $27.50 | $26.04 | $26.28 | +0.92% | 5,266 |
| Jan 3, 2022 | $26.88 | $27.27 | $26.04 | $26.04 | -3.18% | 3,932 |
| Dec 27, 2021 | $26.66 | $26.90 | $26.56 | $26.90 | +1.03% | 2,590 |
| Dec 20, 2021 | $26.30 | $26.67 | $26.30 | $26.62 | +1.14% | 712 |
| Dec 13, 2021 | $26.40 | $26.51 | $26.00 | $26.32 | -0.30% | 10,663 |
| Dec 6, 2021 | $26.51 | $26.89 | $26.40 | $26.40 | -2.29% | 2,194 |
| Nov 29, 2021 | $27.29 | $27.29 | $26.50 | $27.02 | +1.96% | 9,716 |
| Nov 22, 2021 | $27.99 | $27.99 | $26.00 | $26.50 | -5.31% | 3,238 |
| Nov 15, 2021 | $26.97 | $27.99 | $26.50 | $27.99 | +3.76% | 1,924 |
| Nov 8, 2021 | $27.76 | $27.81 | $26.83 | $26.97 | -5.37% | 4,393 |
| Nov 1, 2021 | $27.30 | $29.16 | $27.30 | $28.50 | +5.17% | 3,408 |
| Oct 25, 2021 | $27.25 | $27.39 | $27.09 | $27.10 | -0.23% | 4,412 |
| Oct 18, 2021 | $27.16 | $27.17 | $27.15 | $27.16 | +0.03% | 5,828 |
| Oct 11, 2021 | $27.16 | $27.16 | $27.16 | $27.16 | 0.00% | – |
| Oct 4, 2021 | $27.16 | $27.16 | $27.16 | $27.16 | 0.00% | – |
| Sep 27, 2021 | $27.39 | $27.40 | $26.51 | $27.16 | +0.60% | 6,425 |
| Sep 20, 2021 | $26.65 | $27.05 | $26.50 | $27.00 | -0.75% | 1,740 |
| Sep 13, 2021 | $27.25 | $27.25 | $26.43 | $27.20 | +0.18% | 4,251 |
| Sep 7, 2021 | $27.25 | $27.75 | $26.51 | $27.15 | -0.37% | 10,190 |
| Aug 30, 2021 | $26.84 | $27.25 | $26.71 | $27.25 | +2.21% | 17,572 |
| Aug 23, 2021 | $26.85 | $26.90 | $26.63 | $26.66 | -1.15% | 16,068 |
| Aug 16, 2021 | $26.70 | $27.00 | $26.30 | $26.97 | +0.33% | 1,642 |
| Aug 9, 2021 | $27.09 | $27.20 | $26.88 | $26.88 | -0.63% | 37,263 |
| Aug 2, 2021 | $27.06 | $27.19 | $26.83 | $27.05 | -0.44% | 56,729 |
| Jul 26, 2021 | $27.07 | $27.19 | $26.78 | $27.17 | +0.44% | 6,712 |
| Jul 19, 2021 | $27.05 | $27.19 | $27.01 | $27.05 | 0.00% | 13,895 |
| Jul 12, 2021 | $27.20 | $27.20 | $27.05 | $27.05 | -0.54% | 11,901 |
| Jul 6, 2021 | $27.15 | $27.20 | $26.91 | $27.20 | +1.67% | 3,246 |
| Jun 28, 2021 | $27.15 | $27.18 | $26.75 | $26.75 | -0.74% | 8,916 |
| Jun 21, 2021 | $27.19 | $27.19 | $26.90 | $26.95 | +0.94% | 17,795 |
| Jun 14, 2021 | $27.40 | $27.40 | $26.69 | $26.70 | -2.55% | 9,150 |
| Jun 7, 2021 | $27.45 | $27.45 | $27.00 | $27.40 | +0.37% | 4,795 |
| Jun 1, 2021 | $26.94 | $27.50 | $26.57 | $27.30 | +2.06% | 13,797 |
| May 24, 2021 | $26.65 | $27.35 | $26.28 | $26.75 | +0.94% | 20,720 |
| May 17, 2021 | $26.35 | $27.00 | $25.08 | $26.50 | +1.05% | 66,712 |
| May 10, 2021 | $26.25 | $26.35 | $26.05 | $26.23 | +0.10% | 85,579 |
| May 3, 2021 | $26.50 | $26.70 | $26.10 | $26.20 | -0.76% | 55,866 |
| Apr 26, 2021 | $26.35 | $26.59 | $26.15 | $26.40 | +0.30% | 49,367 |
| Apr 23, 2021 | $25.40 | $26.65 | $25.04 | $26.32 | – | 59,361 |
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% |