First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2020 | 13.01 | 13.01 | 13.01 | 0 | -0.22(-1.66%) | |
| Dec 23, 2020 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) | |
| Dec 22, 2020 | 13.23 | 13.23 | 13.23 | 69 | +0.00(+0.00%) | |
| Dec 21, 2020 | 13.23 | 13.23 | 13.23 | 4 | +0.00(+0.00%) | |
| Dec 14, 2020 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 13.23 | 13.23 | 13.23 | 0 | -0.77(-5.50%) | |
| Dec 04, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 14.00 | 14.00 | 14.00 | 5 | +0.00(+0.00%) | |
| Nov 19, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.25(+1.82%) | |
| Nov 18, 2020 | 13.75 | 13.75 | 13.75 | 4 | +0.00(+0.00%) | |
| Nov 09, 2020 | 13.75 | 13.75 | 13.75 | 0 | +0.65(+4.96%) | |
| Oct 27, 2020 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 13.10 | 13.10 | 13.10 | 0 | -0.65(-4.73%) | |
| Oct 16, 2020 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) | |
| Oct 14, 2020 | 13.75 | 13.75 | 13.75 | 0 | -0.15(-1.08%) | |
| Oct 12, 2020 | 13.90 | 13.90 | 13.90 | 0 | -0.10(-0.71%) | |
| Oct 09, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 300 | +0.25(+1.82%) |
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.
