First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Feb 26, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.05(-0.45%) | |
| Feb 23, 2018 | 11.05 | 11.05 | 11.05 | 11.05 | 500 | +0.15(+1.38%) |
| Feb 22, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 3,274 | +0.00(+0.00%) |
| Feb 21, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 600 | +0.00(+0.00%) |
| Feb 20, 2018 | 10.95 | 10.95 | 10.90 | 10.90 | 800 | -0.10(-0.91%) |
| Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Feb 15, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 600 | -0.35(-3.08%) |
| Feb 13, 2018 | 11.35 | 11.35 | 11.35 | 0 | +0.35(+3.18%) | |
| Feb 12, 2018 | 11.32 | 11.32 | 11.00 | 11.00 | 10,700 | -0.30(-2.66%) |
| Feb 09, 2018 | 11.40 | 11.40 | 11.30 | 11.30 | 800 | -0.20(-1.74%) |
| Feb 05, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.10(-0.86%) | |
| Jan 26, 2018 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) | |
| Jan 24, 2018 | 11.60 | 11.60 | 11.60 | 0 | -0.00(-0.02%) | |
| Jan 19, 2018 | 11.60 | 11.60 | 11.60 | 0 | -0.03(-0.24%) | |
| Jan 17, 2018 | 11.63 | 11.63 | 11.63 | 0 | +0.03(+0.26%) | |
| Jan 04, 2018 | 11.60 | 11.60 | 11.60 | 0 | +0.20(+1.75%) | |
| Jan 02, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) | |
| Dec 26, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.05(+0.44%) | |
| Dec 21, 2017 | 11.35 | 11.35 | 11.35 | 0 | -0.15(-1.30%) | |
| Dec 20, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 567 | +0.00(+0.00%) |
| Dec 18, 2017 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
| Dec 15, 2017 | 11.60 | 11.60 | 11.50 | 11.50 | 1,005 | -0.10(-0.86%) |
| Dec 14, 2017 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.00(+0.00%) |
| Dec 13, 2017 | 11.57 | 11.60 | 11.55 | 11.60 | 1,977 | +0.05(+0.43%) |
| Dec 12, 2017 | 11.55 | 11.55 | 11.55 | 11.55 | 650 | +0.00(+0.00%) |
| Dec 11, 2017 | 11.57 | 11.57 | 11.55 | 11.55 | 200 | +0.00(+0.00%) |
| Dec 08, 2017 | 11.55 | 11.60 | 11.55 | 11.55 | 2,094 | +0.05(+0.43%) |
| Dec 07, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.00(+0.00%) |
| Dec 05, 2017 | 11.50 | 11.50 | 11.50 | 0 | +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.
