First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2021 | 13.99 | 13.99 | 13.99 | 0 | +1.04(+8.03%) | |
| Feb 22, 2021 | 12.95 | 12.95 | 12.95 | 0 | +0.45(+3.60%) | |
| Feb 17, 2021 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Feb 16, 2021 | 12.90 | 12.90 | 12.50 | 12.50 | 1,400 | -0.01(-0.08%) |
| Feb 09, 2021 | 12.51 | 12.51 | 12.51 | 0 | -1.74(-12.21%) | |
| Feb 08, 2021 | 14.25 | 14.25 | 14.25 | 1 | +0.00(+0.00%) | |
| Jan 29, 2021 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 14.25 | 14.25 | 14.25 | 14.25 | 1,000 | +0.25(+1.79%) |
| Jan 22, 2021 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Jan 14, 2021 | 14.00 | 14.00 | 14.00 | 0 | +0.25(+1.82%) | |
| Jan 07, 2021 | 13.75 | 13.75 | 13.75 | 0 | +0.65(+4.96%) | |
| Jan 06, 2021 | 13.50 | 13.50 | 12.99 | 13.10 | 9,500 | +0.04(+0.31%) |
| Jan 04, 2021 | 13.06 | 13.06 | 13.06 | 0 | +0.05(+0.38%) | |
| 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%) |
| Oct 05, 2020 | 13.75 | 13.75 | 13.75 | 0 | -0.25(-1.79%) | |
| Sep 22, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Sep 16, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.50(+3.70%) | |
| Sep 11, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 13.50 | 13.50 | 13.50 | 0 | -0.50(-3.57%) | |
| Sep 03, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 14.00 | 14.00 | 14.00 | 90 | +0.00(+0.00%) | |
| Aug 27, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Aug 24, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Aug 21, 2020 | 13.90 | 14.00 | 13.90 | 14.00 | 500 | +1.00(+7.69%) |
| Aug 20, 2020 | 13.00 | 13.00 | 13.00 | 5 | +0.00(+0.00%) | |
| Aug 12, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.25(+1.96%) | |
| Aug 03, 2020 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 500 | +0.25(+2.00%) |
| Jul 30, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 324 | +0.00(+0.00%) |
| Jul 29, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 500 | +0.96(+8.32%) |
| Jul 27, 2020 | 11.54 | 11.54 | 11.54 | 0 | -1.46(-11.23%) | |
| Jul 24, 2020 | 13.00 | 13.00 | 13.00 | 50 | +0.00(+0.00%) | |
| Jul 15, 2020 | 13.00 | 13.00 | 13.00 | 0 | +1.90(+17.12%) | |
| Jul 14, 2020 | 12.00 | 12.00 | 11.10 | 11.10 | 1,255 | +0.05(+0.45%) |
| Jul 09, 2020 | 11.05 | 11.05 | 11.05 | 0 | -2.95(-21.07%) | |
| Jun 16, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Jun 12, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.75(+5.66%) | |
| Jun 09, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
| May 29, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.25(+1.92%) | |
| May 12, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| May 01, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 13.00 | 13.00 | 13.00 | 0 | -1.00(-7.14%) | |
| Apr 14, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.05(+0.36%) | |
| Apr 09, 2020 | 13.95 | 13.95 | 13.95 | 0 | +0.70(+5.28%) | |
| Apr 06, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.15(+1.15%) | |
| Apr 03, 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 2,700 | +0.00(+0.00%) |
| Apr 01, 2020 | 13.10 | 13.10 | 13.10 | 0 | -0.90(-6.43%) | |
| Mar 24, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 14.00 | 14.00 | 14.00 | 1 | +0.00(+0.00%) | |
| Mar 20, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 600 | +0.00(+0.00%) |
| Mar 19, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.00(+0.00%) |
| Mar 18, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 1,295 | +0.00(+0.00%) |
| Mar 17, 2020 | 14.00 | 14.00 | 14.00 | 1 | +0.00(+0.00%) | |
| Mar 16, 2020 | 14.00 | 14.00 | 14.00 | 24 | +0.00(+0.00%) | |
| Mar 13, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
| Mar 11, 2020 | 14.00 | 14.00 | 14.00 | 0 | -1.00(-6.67%) | |
| Mar 06, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.25(+1.69%) |
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.
