First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 14.88 | 14.90 | 14.68 | 14.90 | 3,000 | +0.95(+6.81%) |
| Mar 21, 2019 | 13.95 | 13.95 | 13.95 | 0 | -1.05(-7.00%) | |
| Mar 20, 2019 | 14.75 | 15.00 | 14.75 | 15.00 | 1,100 | +0.10(+0.67%) |
| Mar 19, 2019 | 14.90 | 14.90 | 14.90 | 82 | +0.00(+0.00%) | |
| Mar 15, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Mar 08, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 14.90 | 14.90 | 14.90 | 91 | +0.00(+0.00%) | |
| Mar 04, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 210 | +0.00(+0.00%) |
| Feb 28, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 14.25 | 14.90 | 14.00 | 14.90 | 2,724 | -0.10(-0.67%) |
| Feb 19, 2019 | 15.00 | 15.00 | 15.00 | 0 | +1.50(+11.11%) | |
| Feb 13, 2019 | 13.50 | 13.50 | 13.50 | 0 | -1.00(-6.90%) | |
| Feb 05, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.00(+0.00%) |
| Jan 30, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 355 | -0.10(-0.68%) |
| Jan 18, 2019 | 14.60 | 14.60 | 14.60 | 99 | +0.00(+0.00%) | |
| Jan 17, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 101 | +0.60(+4.29%) |
| Jan 16, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.50(+3.70%) |
| Jan 09, 2019 | 13.50 | 13.50 | 13.50 | 0 | -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.
