Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancshares Inc (OP: FBSI )

25.00 UNCHANGED
Last Price Updated: 3:57 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 20, 2018 11.00 11.00 11.00 0 -0.10(-0.90%)
Apr 17, 2018 11.10 11.10 11.10 0 +0.30(+2.78%)
Apr 06, 2018 10.80 10.80 10.80 0 -0.25(-2.26%)
Apr 05, 2018 11.25 11.25 11.05 11.05 2,500 -0.20(-1.78%)
Apr 04, 2018 11.25 11.25 11.25 11.25 2,800 -0.60(-5.06%)
Mar 26, 2018 11.85 11.85 11.85 0 +0.10(+0.85%)
Mar 23, 2018 11.75 11.75 11.75 11.75 100 +0.25(+2.17%)
Mar 22, 2018 11.25 11.50 11.25 11.50 600 +0.00(+0.00%)
Mar 15, 2018 11.50 11.50 11.50 0 +0.30(+2.68%)
Mar 08, 2018 11.20 11.20 11.20 0 +0.00(+0.00%)
Mar 07, 2018 11.20 11.20 11.20 11.20 600 +0.20(+1.82%)
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%)
Dec 04, 2017 11.50 11.50 11.50 11.50 100 -0.05(-0.43%)
Nov 29, 2017 11.55 11.55 11.55 0 +0.00(+0.00%)
Nov 27, 2017 11.55 11.55 11.55 0 +0.00(+0.00%)
Nov 21, 2017 11.55 11.55 11.55 0 -0.16(-1.37%)
Nov 16, 2017 11.71 11.71 11.71 0 +0.16(+1.39%)
Nov 14, 2017 11.55 11.55 11.55 0 +0.00(+0.00%)
Nov 13, 2017 11.58 11.58 11.55 11.55 1,800 +0.00(+0.00%)
Nov 10, 2017 11.45 11.55 11.45 11.55 1,250 +0.00(+0.00%)
Nov 06, 2017 11.55 11.55 11.55 1 -0.16(-1.37%)
Nov 02, 2017 11.71 11.71 11.71 0 +0.00(+0.00%)
Oct 30, 2017 11.71 11.71 11.71 0 -0.02(-0.17%)
Oct 27, 2017 11.73 11.73 11.73 11.73 100 +0.00(+0.00%)
Oct 26, 2017 11.64 11.73 11.64 11.73 1,620 +0.06(+0.51%)
Oct 25, 2017 11.68 11.70 11.64 11.67 5,500 +0.12(+1.02%)
Oct 24, 2017 11.55 11.55 11.55 11.55 1,300 +0.00(+0.02%)
Oct 19, 2017 11.55 11.55 11.55 0 -0.10(-0.86%)
Oct 17, 2017 11.65 11.65 11.65 0 +0.00(+0.00%)
Oct 16, 2017 11.65 11.65 11.65 11.65 1,500 +0.15(+1.30%)
Oct 11, 2017 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 10, 2017 11.55 11.55 11.50 11.50 300 -0.05(-0.43%)
Oct 09, 2017 11.55 11.55 11.55 11.55 3,908 +0.20(+1.74%)
Oct 06, 2017 11.35 11.35 11.35 11.35 200 -0.20(-1.71%)
Oct 03, 2017 11.55 11.55 11.55 0 +0.05(+0.43%)
Oct 02, 2017 11.50 11.50 11.50 11.50 200 -0.05(-0.43%)
Sep 29, 2017 11.60 11.60 11.55 11.55 200 +0.00(+0.00%)
Sep 28, 2017 11.55 11.55 11.55 11.55 500 +0.03(+0.25%)
Sep 25, 2017 11.52 11.52 11.52 0 -0.13(-1.11%)
Sep 20, 2017 11.65 11.65 11.65 0 +0.13(+1.13%)
Sep 12, 2017 11.52 11.52 11.52 0 -0.08(-0.69%)
Sep 06, 2017 11.60 11.60 11.60 0 -0.03(-0.22%)
Sep 05, 2017 11.62 11.62 11.62 11.62 200 +0.00(+0.00%)
Sep 01, 2017 11.60 11.62 11.60 11.62 5,398 +0.03(+0.22%)
Aug 21, 2017 11.60 11.60 11.60 0 +0.00(+0.00%)
Aug 15, 2017 11.60 11.60 11.60 0 -0.15(-1.28%)
Aug 10, 2017 11.75 11.75 11.75 0 +0.15(+1.29%)
Aug 08, 2017 11.60 11.60 11.60 0 +0.00(+0.00%)
Jul 31, 2017 11.60 11.60 11.60 0 -0.05(-0.43%)
Jul 27, 2017 11.65 11.65 11.65 0 -0.35(-2.92%)
Jul 26, 2017 12.00 12.00 12.00 12.00 100 +0.35(+3.00%)
Jul 25, 2017 11.75 11.75 11.65 11.65 600 -0.60(-4.90%)
Jul 21, 2017 12.25 12.25 12.25 0 +0.75(+6.50%)
Jul 20, 2017 11.95 12.00 11.50 11.50 2,200 -0.45(-3.75%)
Jul 19, 2017 11.95 11.95 11.95 11.95 200 -0.05(-0.42%)
Jul 18, 2017 12.00 12.00 12.00 12.00 200 +0.05(+0.42%)
Jul 14, 2017 11.95 11.95 11.95 0 +0.35(+3.02%)
Jul 13, 2017 11.60 11.60 11.60 11.60 4,000 +0.05(+0.43%)
Jul 12, 2017 11.60 11.60 11.55 11.55 300 -0.45(-3.75%)
Jul 11, 2017 12.00 12.00 12.00 12.00 100 +0.25(+2.13%)
Jul 03, 2017 11.75 11.75 11.75 0 -0.25(-2.08%)
Jun 27, 2017 12.00 12.00 12.00 0 +0.25(+2.13%)
Jun 22, 2017 11.75 11.75 11.75 0 -0.15(-1.26%)
Jun 21, 2017 11.90 11.90 11.90 11.90 800 +0.00(+0.00%)
Jun 19, 2017 11.90 11.90 11.90 0 +0.00(+0.00%)
Jun 08, 2017 11.90 11.90 11.90 0 -0.50(-4.03%)
Jun 02, 2017 12.40 12.40 12.40 0 +0.60(+5.08%)
May 31, 2017 11.80 11.80 11.80 0 -0.20(-1.67%)
May 30, 2017 12.00 12.00 12.00 12.00 2,111 +0.00(+0.00%)
May 26, 2017 12.00 12.00 12.00 12.00 189 +0.00(+0.00%)
May 25, 2017 12.00 12.00 12.00 12.00 2,400 -0.25(-2.04%)
May 23, 2017 12.25 12.25 12.25 0 -0.05(-0.41%)
May 15, 2017 12.30 12.30 12.30 0 +0.25(+2.07%)
May 12, 2017 12.05 12.05 12.05 12.05 334 -0.02(-0.16%)
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.