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 30, 2019 15.00 15.00 15.00 15.00 2,900 +0.10(+0.67%)
Apr 23, 2019 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 18, 2019 14.90 14.90 14.90 14.90 200 +0.00(+0.00%)
Apr 15, 2019 14.90 14.90 14.90 0 -0.10(-0.67%)
Apr 10, 2019 15.00 15.00 15.00 0 +0.10(+0.67%)
Apr 04, 2019 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 02, 2019 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 01, 2019 14.90 14.90 14.90 14.90 350 +0.00(+0.00%)
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%)
Jan 02, 2019 13.75 13.75 13.75 0 +0.00(+0.00%)
Dec 28, 2018 13.75 13.75 13.75 0 -0.47(-3.31%)
Dec 21, 2018 14.22 14.22 14.22 0 -0.18(-1.25%)
Dec 20, 2018 14.50 14.50 14.40 14.40 600 -0.60(-4.00%)
Dec 18, 2018 15.00 15.00 15.00 0 -0.20(-1.32%)
Dec 13, 2018 15.20 15.20 15.20 0 +0.00(+0.00%)
Dec 12, 2018 15.20 15.20 15.20 10 +0.00(+0.00%)
Nov 21, 2018 15.20 15.20 15.20 0 +0.20(+1.33%)
Nov 20, 2018 15.00 15.00 15.00 15.00 600 +0.00(+0.00%)
Nov 19, 2018 15.00 15.00 15.00 28 +0.00(+0.00%)
Nov 16, 2018 15.00 15.00 15.00 15.00 500 +0.00(+0.00%)
Nov 15, 2018 15.10 15.10 15.00 15.00 1,000 +0.01(+0.07%)
Nov 13, 2018 14.99 14.99 14.99 0 +0.89(+6.31%)
Nov 09, 2018 14.10 14.10 14.10 0 +0.05(+0.36%)
Nov 08, 2018 14.00 14.05 14.00 14.05 1,000 -0.20(-1.40%)
Nov 07, 2018 14.25 14.25 14.25 14.25 333 +0.65(+4.78%)
Oct 29, 2018 13.60 13.60 13.60 0 +0.25(+1.87%)
Oct 22, 2018 13.35 13.35 13.35 0 -0.10(-0.74%)
Oct 18, 2018 13.45 13.45 13.45 0 -0.35(-2.54%)
Oct 03, 2018 13.80 13.80 13.80 0 +0.30(+2.22%)
Oct 01, 2018 13.50 13.50 13.50 0 -0.20(-1.46%)
Sep 28, 2018 13.70 13.70 13.70 13.70 100 +0.00(+0.00%)
Sep 11, 2018 13.70 13.70 13.70 0 +0.00(+0.00%)
Sep 10, 2018 13.80 13.80 13.70 13.70 300 -0.30(-2.14%)
Sep 06, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 05, 2018 14.00 14.00 14.00 14.00 900 +0.00(+0.00%)
Sep 04, 2018 14.00 14.00 14.00 14.00 1,451 +0.00(+0.00%)
Aug 28, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 27, 2018 14.00 14.00 14.00 14.00 513 -0.50(-3.45%)
Aug 24, 2018 14.50 14.50 14.50 14.50 500 -0.09(-0.62%)
Aug 23, 2018 14.59 14.59 14.59 14.59 101 +1.19(+8.88%)
Aug 20, 2018 13.40 13.40 13.40 0 -1.10(-7.59%)
Aug 17, 2018 14.50 14.50 14.50 14.50 100 +1.10(+8.21%)
Aug 14, 2018 13.40 13.40 13.40 0 -0.60(-4.29%)
Aug 09, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 08, 2018 14.00 14.00 14.00 1 +0.00(+0.00%)
Aug 07, 2018 14.00 14.00 14.00 14.00 100 +0.25(+1.82%)
Aug 03, 2018 13.75 13.75 13.75 0 +0.30(+2.23%)
Aug 02, 2018 15.00 15.00 12.80 13.45 1,099 -2.55(-15.94%)
Aug 01, 2018 16.00 16.00 16.00 16.00 221 +0.00(+0.00%)
Jul 31, 2018 15.00 16.00 15.00 16.00 701 +1.00(+6.67%)
Jul 30, 2018 15.00 15.00 15.00 15.00 400 +0.00(+0.00%)
Jul 27, 2018 14 +0.00(+0.00%)
Jul 25, 2018 13.70 13.70 13.70 14 +1.45(+11.84%)
Jul 20, 2018 12.25 12.25 12.25 0 +0.25(+2.08%)
Jul 18, 2018 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 17, 2018 12.00 12.00 12.00 12.00 2,416 +0.41(+3.54%)
Jul 13, 2018 11.59 11.59 11.59 0 -0.41(-3.42%)
Jul 12, 2018 12.00 12.00 12.00 12.00 1,469 +0.00(+0.00%)
Jul 11, 2018 11.99 12.00 11.99 12.00 835 +0.00(+0.00%)
Jul 10, 2018 12.00 12.00 12.00 12.00 5,100 +0.00(+0.00%)
Jul 06, 2018 12.00 12.00 12.00 0 +0.20(+1.69%)
Jun 29, 2018 11.80 11.80 11.80 0 +0.25(+2.16%)
Jun 18, 2018 11.55 11.55 11.55 0 +0.00(+0.00%)
Jun 13, 2018 11.55 11.55 11.55 0 +0.05(+0.43%)
Jun 11, 2018 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 08, 2018 11.50 11.50 11.50 11.50 1,081 +0.00(+0.00%)
May 31, 2018 11.50 11.50 11.50 0 +0.15(+1.32%)
May 23, 2018 11.35 11.35 11.35 0 +0.05(+0.44%)
May 21, 2018 11.30 11.30 11.30 0 +0.05(+0.44%)
May 10, 2018 11.25 11.25 11.25 0 +0.00(+0.00%)
May 08, 2018 11.25 11.25 11.25 0 +0.05(+0.45%)
May 04, 2018 11.20 11.20 11.20 0 +0.30(+2.75%)
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.