First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 07, 2018 | 14.25 | 14.25 | 14.25 | 14.25 | 333 | +0.65(+4.78%) |
| Oct 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.25(+1.87%) | |
| Oct 22, 2018 | 13.35 | 13.35 | 13.35 | 0 | -0.10(-0.74%) | |
| Oct 18, 2018 | 13.45 | 13.45 | 13.45 | 0 | -0.35(-2.54%) | |
| Oct 03, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.30(+2.22%) | |
| Oct 01, 2018 | 13.50 | 13.50 | 13.50 | 0 | -0.20(-1.46%) | |
| Sep 28, 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.00(+0.00%) |
| Sep 11, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) | |
| Sep 10, 2018 | 13.80 | 13.80 | 13.70 | 13.70 | 300 | -0.30(-2.14%) |
| Sep 06, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 900 | +0.00(+0.00%) |
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.
