First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2015 | 8.350 | 8.350 | 8.350 | 0 | -0.40(-4.57%) | |
| Nov 17, 2015 | 8.750 | 8.750 | 8.750 | 0 | +0.25(+2.94%) | |
| Oct 26, 2015 | 8.500 | 8.500 | 8.500 | 0 | +0.01(+0.12%) | |
| Oct 22, 2015 | 8.490 | 8.490 | 8.490 | 0 | +0.39(+4.81%) | |
| Oct 16, 2015 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) | |
| Sep 29, 2015 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
| Sep 23, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Sep 21, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Sep 18, 2015 | 8.000 | 8.000 | 7.900 | 8.000 | 7,800 | +0.10(+1.27%) |
| Sep 15, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.02(+0.25%) | |
| Sep 11, 2015 | 7.880 | 7.880 | 7.880 | 0 | -0.62(-7.29%) | |
| Sep 04, 2015 | 8.500 | 8.500 | 8.500 | 0 | +0.60(+7.59%) | |
| Aug 24, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Aug 14, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Aug 06, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.15(+1.94%) | |
| Jul 31, 2015 | 7.750 | 7.750 | 7.750 | 0 | -0.20(-2.52%) | |
| Jul 28, 2015 | 7.950 | 7.950 | 7.950 | 0 | +0.05(+0.63%) | |
| Jul 27, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 430 | +0.17(+2.20%) |
| Jul 24, 2015 | 7.500 | 7.730 | 7.500 | 7.730 | 1,700 | +0.92(+13.51%) |
| Jun 26, 2015 | 6.810 | 6.810 | 6.810 | 0 | -0.44(-6.07%) | |
| Jun 19, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.45(+6.62%) | |
| Jun 16, 2015 | 6.800 | 6.800 | 6.800 | 25 | +0.05(+0.74%) | |
| Jun 12, 2015 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
| Jun 09, 2015 | 6.850 | 6.850 | 6.850 | 0 | -0.15(-2.14%) | |
| Jun 02, 2015 | 7.000 | 7.000 | 7.000 | 0 | +0.05(+0.72%) | |
| May 28, 2015 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| May 18, 2015 | 6.950 | 6.950 | 6.950 | 0 | -0.35(-4.79%) | |
| May 14, 2015 | 7.300 | 7.300 | 7.300 | 0 | +0.10(+1.39%) | |
| May 13, 2015 | 7.250 | 7.250 | 7.200 | 7.200 | 2,805 | +0.00(+0.00%) |
| May 11, 2015 | 7.200 | 7.200 | 7.200 | 0 | -0.01(-0.14%) | |
| May 08, 2015 | 7.210 | 7.210 | 7.210 | 7.210 | 100 | +0.10(+1.41%) |
| Apr 21, 2015 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) | |
| Apr 17, 2015 | 7.110 | 7.110 | 7.110 | 0 | -0.39(-5.20%) | |
| Apr 15, 2015 | 7.500 | 7.500 | 7.500 | 0 | +0.35(+4.90%) | |
| Apr 14, 2015 | 7.150 | 7.150 | 7.150 | 7.150 | 248 | -0.35(-4.67%) |
| Apr 07, 2015 | 7.500 | 7.500 | 7.500 | 0 | +0.25(+3.45%) | |
| Apr 01, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) | |
| Mar 27, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.25(+3.57%) | |
| Mar 24, 2015 | 7.000 | 7.000 | 7.000 | 0 | +0.01(+0.14%) | |
| Mar 23, 2015 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | +0.00(+0.00%) |
| Mar 17, 2015 | 6.990 | 6.990 | 6.990 | 0 | +0.19(+2.79%) | |
| Mar 12, 2015 | 6.800 | 6.800 | 6.800 | 0 | -0.50(-6.85%) | |
| Mar 04, 2015 | 7.300 | 7.300 | 7.300 | 0 | +0.25(+3.55%) | |
| Mar 02, 2015 | 7.050 | 7.050 | 7.050 | 0 | -0.05(-0.70%) | |
| Feb 23, 2015 | 7.100 | 7.100 | 7.100 | 0 | -0.20(-2.74%) | |
| Feb 19, 2015 | 7.300 | 7.300 | 7.300 | 50 | +0.26(+3.69%) | |
| Jan 30, 2015 | 7.040 | 7.040 | 7.040 | 0 | +0.38(+5.71%) | |
| Jan 22, 2015 | 6.660 | 6.660 | 6.660 | 0 | -0.15(-2.20%) | |
| Jan 21, 2015 | 6.810 | 6.810 | 6.810 | 6.810 | 400 | +0.10(+1.49%) |
| Jan 08, 2015 | 6.710 | 6.710 | 6.710 | 0 | -0.04(-0.59%) | |
| Dec 15, 2014 | 6.750 | 6.750 | 6.750 | 6.750 | 100 | +0.00(+0.00%) |
| Dec 10, 2014 | 6.750 | 6.750 | 6.750 | 0 | -0.90(-11.76%) |
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.
