First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 16, 2020 | 13.00 | 13.00 | 13.00 | 0 | -1.00(-7.14%) | |
| Apr 14, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.05(+0.36%) | |
| Apr 09, 2020 | 13.95 | 13.95 | 13.95 | 0 | +0.70(+5.28%) | |
| Apr 06, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.15(+1.15%) | |
| Apr 03, 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 2,700 | +0.00(+0.00%) |
| Apr 01, 2020 | 13.10 | 13.10 | 13.10 | 0 | -0.90(-6.43%) | |
| Mar 24, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 14.00 | 14.00 | 14.00 | 1 | +0.00(+0.00%) | |
| Mar 20, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 600 | +0.00(+0.00%) |
| Mar 19, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.00(+0.00%) |
| Mar 18, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 1,295 | +0.00(+0.00%) |
| Mar 17, 2020 | 14.00 | 14.00 | 14.00 | 1 | +0.00(+0.00%) | |
| Mar 16, 2020 | 14.00 | 14.00 | 14.00 | 24 | +0.00(+0.00%) | |
| Mar 13, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
| Mar 11, 2020 | 14.00 | 14.00 | 14.00 | 0 | -1.00(-6.67%) | |
| Mar 06, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.25(+1.69%) | |
| Mar 02, 2020 | 14.75 | 14.75 | 14.75 | 0 | -0.85(-5.45%) | |
| Feb 28, 2020 | 15.60 | 15.60 | 15.60 | 20 | +0.00(+0.00%) | |
| Feb 27, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 250 | +0.10(+0.65%) |
| Feb 10, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Feb 06, 2020 | 15.50 | 15.50 | 15.50 | 0 | -0.96(-5.83%) | |
| Jan 14, 2020 | 16.46 | 16.46 | 16.46 | 0 | +0.96(+6.19%) | |
| Dec 30, 2019 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Dec 23, 2019 | 15.50 | 15.50 | 15.50 | 0 | +0.50(+3.33%) | |
| Dec 20, 2019 | 15.00 | 15.00 | 15.00 | 48 | +0.00(+0.00%) | |
| Dec 19, 2019 | 15.00 | 15.00 | 15.00 | 48 | +0.00(+0.00%) | |
| Nov 25, 2019 | 15.00 | 15.00 | 15.00 | 0 | -1.85(-10.98%) | |
| Nov 18, 2019 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 16.85 | 16.85 | 16.85 | 0 | -3.14(-15.71%) | |
| Nov 11, 2019 | 16.90 | 33.00 | 16.90 | 19.99 | 4,607 | +5.24(+35.53%) |
| Nov 06, 2019 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 14.80 | 14.80 | 14.75 | 14.75 | 500 | -1.05(-6.65%) |
| Nov 04, 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 600 | +0.00(+0.00%) |
| Oct 31, 2019 | 15.80 | 15.80 | 15.80 | 0 | +1.00(+6.76%) | |
| Oct 29, 2019 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 14.80 | 14.80 | 14.80 | 50 | +0.00(+0.00%) | |
| Oct 14, 2019 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
| Sep 05, 2019 | 14.80 | 14.80 | 14.80 | 0 | +0.15(+1.02%) | |
| Aug 29, 2019 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | +0.00(+0.00%) |
| Aug 13, 2019 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Aug 09, 2019 | 14.65 | 14.65 | 14.65 | 0 | -0.25(-1.68%) | |
| Aug 06, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jul 23, 2019 | 14.90 | 14.90 | 14.90 | 0 | -0.10(-0.67%) | |
| Jul 19, 2019 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 14.98 | 15.00 | 14.98 | 15.00 | 400 | +0.43(+2.95%) |
| Jul 16, 2019 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) | |
| Jul 09, 2019 | 14.57 | 14.57 | 14.57 | 0 | +0.02(+0.14%) | |
| Jun 18, 2019 | 14.55 | 14.55 | 14.55 | 0 | +0.30(+2.11%) | |
| Jun 17, 2019 | 14.25 | 14.25 | 14.25 | 60 | +0.00(+0.00%) | |
| Jun 14, 2019 | 15.00 | 15.00 | 14.25 | 14.25 | 1,400 | -1.25(-8.06%) |
| Jun 07, 2019 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Jun 05, 2019 | 15.50 | 15.50 | 15.50 | 0 | +0.30(+1.97%) | |
| May 22, 2019 | 15.20 | 15.20 | 15.20 | 0 | +0.20(+1.33%) | |
| May 17, 2019 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 15.00 | 15.00 | 15.00 | 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.
