First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2013 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.15(+2.27%) |
| Feb 26, 2013 | 6.600 | 6.600 | 6.600 | 6.600 | 286 | -0.10(-1.49%) |
| Feb 25, 2013 | 6.300 | 6.700 | 6.300 | 6.700 | 2,900 | +0.05(+0.75%) |
| Feb 21, 2013 | 6.650 | 6.650 | 6.650 | 6.650 | 0 | -0.35(-5.00%) |
| Feb 08, 2013 | 7.000 | 7.000 | 7.000 | 0 | -0.15(-2.10%) | |
| Feb 01, 2013 | 7.150 | 7.150 | 7.150 | 0 | +0.10(+1.42%) | |
| Jan 29, 2013 | 7.050 | 7.050 | 7.050 | 0 | +0.80(+12.80%) | |
| Jan 28, 2013 | 6.250 | 6.250 | 6.250 | 6.250 | 576 | +0.25(+4.17%) |
| Jan 25, 2013 | 6.050 | 6.050 | 6.000 | 6.000 | 9,800 | +0.00(+0.00%) |
| Jan 24, 2013 | 5.750 | 6.000 | 5.750 | 6.000 | 700 | +0.50(+9.09%) |
| Jan 22, 2013 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Jan 17, 2013 | 5.500 | 5.500 | 5.500 | 0 | +0.15(+2.80%) | |
| Jan 10, 2013 | 5.350 | 5.350 | 5.350 | 0 | -0.15(-2.73%) | |
| Jan 08, 2013 | 5.500 | 5.500 | 5.500 | 0 | +0.15(+2.80%) | |
| Jan 07, 2013 | 5.100 | 5.350 | 5.100 | 5.350 | 700 | +0.25(+4.90%) |
| Jan 04, 2013 | 5.090 | 5.100 | 5.090 | 5.100 | 700 | +0.10(+2.00%) |
| Jan 02, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
| Dec 27, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
| Dec 26, 2012 | 4.800 | 5.000 | 4.800 | 5.000 | 2,090 | +0.15(+3.09%) |
| Dec 20, 2012 | 4.850 | 4.850 | 4.850 | 0 | -0.20(-3.96%) | |
| Dec 19, 2012 | 4.900 | 5.050 | 4.900 | 5.050 | 1,736 | +0.25(+5.21%) |
| Dec 17, 2012 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Dec 10, 2012 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) | |
| Dec 05, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.40(-7.41%) |
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.
