First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.40(+2.39%) | |
| Nov 23, 2021 | 16.75 | 16.75 | 16.75 | 0 | +0.75(+4.69%) | |
| Nov 10, 2021 | 16.00 | 16.00 | 16.00 | 0 | +0.10(+0.63%) | |
| Nov 03, 2021 | 15.90 | 15.90 | 15.90 | 1 | +0.03(+0.19%) | |
| Nov 01, 2021 | 15.87 | 15.87 | 15.87 | 0 | +0.12(+0.76%) | |
| Oct 19, 2021 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) | |
| Oct 15, 2021 | 15.75 | 15.75 | 15.75 | 30 | +0.23(+1.48%) | |
| Oct 12, 2021 | 15.52 | 15.52 | 15.52 | 180 | -0.28(-1.77%) | |
| Oct 05, 2021 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
| Sep 29, 2021 | 15.80 | 15.80 | 15.80 | 1 | +0.00(+0.00%) | |
| Sep 24, 2021 | 15.80 | 15.80 | 15.80 | 0 | +0.55(+3.61%) | |
| Sep 21, 2021 | 15.25 | 15.25 | 15.25 | 0 | -0.25(-1.61%) | |
| Sep 17, 2021 | 15.50 | 15.50 | 15.50 | 0 | -0.40(-2.52%) | |
| Sep 09, 2021 | 15.90 | 15.90 | 15.90 | 0 | +0.65(+4.26%) | |
| Sep 07, 2021 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
| Sep 03, 2021 | 15.25 | 15.25 | 15.25 | 15.25 | 2,626 | +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.
