First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2013 | 7.050 | 7.050 | 7.050 | 0 | +0.80(+12.80%) | |
| Jan 28, 2013 | 6.250 | 6.250 | 6.250 | 6.250 | 576 | +0.25(+4.17%) |
| Jan 25, 2013 | 6.050 | 6.050 | 6.000 | 6.000 | 9,800 | +0.00(+0.00%) |
| Jan 24, 2013 | 5.750 | 6.000 | 5.750 | 6.000 | 700 | +0.50(+9.09%) |
| Jan 22, 2013 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Jan 17, 2013 | 5.500 | 5.500 | 5.500 | 0 | +0.15(+2.80%) | |
| Jan 10, 2013 | 5.350 | 5.350 | 5.350 | 0 | -0.15(-2.73%) | |
| Jan 08, 2013 | 5.500 | 5.500 | 5.500 | 0 | +0.15(+2.80%) | |
| Jan 07, 2013 | 5.100 | 5.350 | 5.100 | 5.350 | 700 | +0.25(+4.90%) |
| Jan 04, 2013 | 5.090 | 5.100 | 5.090 | 5.100 | 700 | +0.10(+2.00%) |
| Jan 02, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
| Dec 27, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
| Dec 26, 2012 | 4.800 | 5.000 | 4.800 | 5.000 | 2,090 | +0.15(+3.09%) |
| Dec 20, 2012 | 4.850 | 4.850 | 4.850 | 0 | -0.20(-3.96%) | |
| Dec 19, 2012 | 4.900 | 5.050 | 4.900 | 5.050 | 1,736 | +0.25(+5.21%) |
| Dec 17, 2012 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Dec 10, 2012 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) | |
| Dec 05, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.40(-7.41%) |
| Dec 04, 2012 | 4.800 | 5.400 | 4.800 | 5.400 | 800 | +0.40(+8.00%) |
| Nov 29, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.10(+2.04%) |
| Nov 28, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | -0.10(-2.00%) |
| Nov 27, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.00(+0.00%) |
| Nov 21, 2012 | 5.000 | 5.000 | 5.000 | 0 | -0.50(-9.09%) | |
| Nov 07, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Oct 26, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Oct 23, 2012 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
| Oct 19, 2012 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 | +0.05(+0.91%) |
| Oct 18, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 803 | +0.00(+0.00%) |
| Oct 17, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 5,500 | +0.00(+0.00%) |
| Oct 09, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Oct 02, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.50(+10.00%) | |
| Sep 17, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
| Aug 20, 2012 | 5.000 | 5.000 | 5.000 | 0 | -0.25(-4.76%) | |
| Aug 13, 2012 | 5.250 | 5.250 | 5.250 | 0 | -0.25(-4.55%) | |
| Aug 08, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.25(-4.35%) |
| Aug 07, 2012 | 5.000 | 5.750 | 5.000 | 5.750 | 750 | +0.95(+19.79%) |
| Aug 06, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 700 | +0.00(+0.00%) |
| Aug 03, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 300 | -0.10(-2.04%) |
| Jul 31, 2012 | 4.900 | 4.900 | 4.900 | 0 | -0.35(-6.67%) | |
| Jul 27, 2012 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
| Jul 25, 2012 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Jul 24, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | -0.15(-2.91%) |
| Jul 19, 2012 | 5.150 | 5.150 | 5.150 | 0 | -0.10(-1.90%) | |
| Jul 14, 2012 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 11,400 | +0.00(+0.00%) |
| Jul 05, 2012 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Jun 26, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | -0.25(-4.55%) |
| Jun 18, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Jun 14, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Jun 12, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.50(+10.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
