First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.20(+2.11%) | |
| Apr 19, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.44(+4.86%) | |
| Apr 12, 2016 | 9.060 | 9.060 | 9.060 | 12 | +0.05(+0.55%) | |
| Apr 06, 2016 | 9.010 | 9.010 | 9.010 | 0 | +0.00(+0.00%) | |
| Mar 30, 2016 | 9.010 | 9.010 | 9.010 | 0 | +0.00(+0.00%) | |
| Mar 23, 2016 | 9.010 | 9.010 | 9.010 | 0 | +0.01(+0.11%) | |
| Feb 23, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.68(+8.17%) | |
| Feb 22, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 500 | -0.68(-7.56%) |
| Feb 19, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 548 | +0.35(+4.05%) |
| Jan 20, 2016 | 8.650 | 8.650 | 8.650 | 0 | -0.30(-3.35%) | |
| Jan 12, 2016 | 8.950 | 8.950 | 8.950 | 0 | +0.05(+0.56%) | |
| Jan 06, 2016 | 8.900 | 8.900 | 8.900 | 55 | +0.00(+0.00%) | |
| Dec 30, 2015 | 8.900 | 8.900 | 8.900 | 0 | +0.40(+4.71%) | |
| Dec 03, 2015 | 8.500 | 8.500 | 8.500 | 0 | -0.25(-2.86%) | |
| Dec 01, 2015 | 8.750 | 8.750 | 8.750 | 0 | +0.40(+4.79%) | |
| Nov 27, 2015 | 8.350 | 8.350 | 8.350 | 0 | -0.40(-4.57%) | |
| Nov 17, 2015 | 8.750 | 8.750 | 8.750 | 0 | +0.25(+2.94%) | |
| Oct 26, 2015 | 8.500 | 8.500 | 8.500 | 0 | +0.01(+0.12%) | |
| Oct 22, 2015 | 8.490 | 8.490 | 8.490 | 0 | +0.39(+4.81%) | |
| Oct 16, 2015 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) | |
| Sep 29, 2015 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
| Sep 23, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Sep 21, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Sep 18, 2015 | 8.000 | 8.000 | 7.900 | 8.000 | 7,800 | +0.10(+1.27%) |
| Sep 15, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.02(+0.25%) | |
| Sep 11, 2015 | 7.880 | 7.880 | 7.880 | 0 | -0.62(-7.29%) | |
| Sep 04, 2015 | 8.500 | 8.500 | 8.500 | 0 | +0.60(+7.59%) | |
| Aug 24, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Aug 14, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Aug 06, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.15(+1.94%) | |
| Jul 31, 2015 | 7.750 | 7.750 | 7.750 | 0 | -0.20(-2.52%) | |
| Jul 28, 2015 | 7.950 | 7.950 | 7.950 | 0 | +0.05(+0.63%) | |
| Jul 27, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 430 | +0.17(+2.20%) |
| Jul 24, 2015 | 7.500 | 7.730 | 7.500 | 7.730 | 1,700 | +0.92(+13.51%) |
| Jun 26, 2015 | 6.810 | 6.810 | 6.810 | 0 | -0.44(-6.07%) | |
| Jun 19, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.45(+6.62%) | |
| Jun 16, 2015 | 6.800 | 6.800 | 6.800 | 25 | +0.05(+0.74%) | |
| Jun 12, 2015 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
| Jun 09, 2015 | 6.850 | 6.850 | 6.850 | 0 | -0.15(-2.14%) | |
| Jun 02, 2015 | 7.000 | 7.000 | 7.000 | 0 | +0.05(+0.72%) | |
| May 28, 2015 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| May 18, 2015 | 6.950 | 6.950 | 6.950 | 0 | -0.35(-4.79%) | |
| May 14, 2015 | 7.300 | 7.300 | 7.300 | 0 | +0.10(+1.39%) | |
| May 13, 2015 | 7.250 | 7.250 | 7.200 | 7.200 | 2,805 | +0.00(+0.00%) |
| May 11, 2015 | 7.200 | 7.200 | 7.200 | 0 | -0.01(-0.14%) |
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.
