First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2016 | 12.00 | 12.00 | 12.00 | 0 | +1.00(+9.09%) | |
| Nov 23, 2016 | 11.00 | 11.00 | 11.00 | 63 | +0.40(+3.77%) | |
| Nov 16, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) | |
| Nov 10, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Oct 25, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Oct 24, 2016 | 10.40 | 10.50 | 10.40 | 10.50 | 1,548 | +0.75(+7.69%) |
| Oct 07, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Oct 03, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
| Sep 27, 2016 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
| Sep 14, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.68(-6.55%) | |
| Sep 13, 2016 | 10.38 | 10.38 | 10.38 | 10.38 | 101 | -0.02(-0.19%) |
| Sep 06, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.25(+2.46%) | |
| Sep 01, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.15(+1.50%) | |
| Aug 15, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.25(+2.56%) | |
| Jul 29, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
| Jul 28, 2016 | 9.650 | 9.700 | 9.450 | 9.700 | 2,999 | -0.10(-1.02%) |
| Jul 19, 2016 | 9.800 | 9.800 | 9.800 | 0 | -0.20(-2.00%) | |
| Jul 15, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Jul 14, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
| Jul 13, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | -0.24(-2.34%) |
| Jun 21, 2016 | 10.24 | 10.24 | 10.24 | 0 | +0.49(+5.03%) | |
| Jun 16, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Jun 15, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | +0.25(+2.63%) |
| Jun 13, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jun 10, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 358 | +0.22(+2.37%) |
| Jun 09, 2016 | 9.740 | 9.740 | 9.270 | 9.280 | 3,588 | -0.47(-4.82%) |
| Jun 01, 2016 | 9.750 | 9.750 | 9.750 | 94 | +0.03(+0.36%) | |
| May 26, 2016 | 9.716 | 9.716 | 9.716 | 0 | -0.03(-0.35%) | |
| May 20, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| May 19, 2016 | 9.700 | 9.750 | 9.700 | 9.750 | 1,500 | +0.25(+2.63%) |
| May 18, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 900 | +0.34(+3.71%) |
| May 16, 2016 | 9.160 | 9.160 | 9.160 | 0 | -0.54(-5.57%) | |
| May 11, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| May 09, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| Apr 22, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.20(+2.11%) | |
| Apr 19, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.44(+4.86%) | |
| Apr 12, 2016 | 9.060 | 9.060 | 9.060 | 12 | +0.05(+0.55%) | |
| Apr 06, 2016 | 9.010 | 9.010 | 9.010 | 0 | +0.00(+0.00%) | |
| Mar 30, 2016 | 9.010 | 9.010 | 9.010 | 0 | +0.00(+0.00%) | |
| Mar 23, 2016 | 9.010 | 9.010 | 9.010 | 0 | +0.01(+0.11%) | |
| Feb 23, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.68(+8.17%) | |
| Feb 22, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 500 | -0.68(-7.56%) |
| Feb 19, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 548 | +0.35(+4.05%) |
| Jan 20, 2016 | 8.650 | 8.650 | 8.650 | 0 | -0.30(-3.35%) | |
| Jan 12, 2016 | 8.950 | 8.950 | 8.950 | 0 | +0.05(+0.56%) | |
| Jan 06, 2016 | 8.900 | 8.900 | 8.900 | 55 | +0.00(+0.00%) | |
| Dec 30, 2015 | 8.900 | 8.900 | 8.900 | 0 | +0.40(+4.71%) | |
| Dec 03, 2015 | 8.500 | 8.500 | 8.500 | 0 | -0.25(-2.86%) |
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.
