First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 355 | -0.10(-0.68%) |
| Jan 18, 2019 | 14.60 | 14.60 | 14.60 | 99 | +0.00(+0.00%) | |
| Jan 17, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 101 | +0.60(+4.29%) |
| Jan 16, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.50(+3.70%) |
| Jan 09, 2019 | 13.50 | 13.50 | 13.50 | 0 | -0.25(-1.82%) | |
| Jan 02, 2019 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.47(-3.31%) | |
| Dec 21, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.18(-1.25%) | |
| Dec 20, 2018 | 14.50 | 14.50 | 14.40 | 14.40 | 600 | -0.60(-4.00%) |
| Dec 18, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.20(-1.32%) | |
| Dec 13, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 15.20 | 15.20 | 15.20 | 10 | +0.00(+0.00%) | |
| Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.20(+1.33%) | |
| Nov 20, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 600 | +0.00(+0.00%) |
| Nov 19, 2018 | 15.00 | 15.00 | 15.00 | 28 | +0.00(+0.00%) | |
| Nov 16, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 500 | +0.00(+0.00%) |
| Nov 15, 2018 | 15.10 | 15.10 | 15.00 | 15.00 | 1,000 | +0.01(+0.07%) |
| Nov 13, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.89(+6.31%) | |
| Nov 09, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.05(+0.36%) | |
| Nov 08, 2018 | 14.00 | 14.05 | 14.00 | 14.05 | 1,000 | -0.20(-1.40%) |
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.
