First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2014 | 8.500 | 8.500 | 8.500 | 0 | +0.25(+3.03%) | |
| Jan 28, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
| Jan 27, 2014 | 7.950 | 8.250 | 7.950 | 8.250 | 400 | +0.30(+3.77%) |
| Jan 22, 2014 | 7.950 | 7.950 | 7.950 | 0 | -0.05(-0.62%) | |
| Jan 21, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 4,700 | +0.00(+0.00%) |
| Jan 15, 2014 | 8.000 | 8.000 | 8.000 | 0 | -0.10(-1.23%) | |
| Jan 14, 2014 | 8.000 | 8.100 | 8.000 | 8.100 | 4,000 | +0.05(+0.62%) |
| Dec 23, 2013 | 8.050 | 8.050 | 8.050 | 0 | +0.05(+0.63%) | |
| Dec 17, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Dec 16, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.00(+0.00%) |
| Dec 13, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Dec 11, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Dec 10, 2013 | 8.250 | 8.250 | 8.000 | 8.000 | 4,400 | -0.20(-2.44%) |
| Dec 04, 2013 | 8.200 | 8.200 | 8.200 | 0 | +0.05(+0.61%) | |
| Nov 18, 2013 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.10(-1.21%) |
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.
