First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2023 | 20.89 | 0 | +1.79(+9.37%) | |||
| Apr 25, 2023 | 21.50 | 21.50 | 19.10 | 19.10 | 350 | -2.41(-11.20%) |
| Apr 18, 2023 | 21.51 | 1 | -0.49(-2.23%) | |||
| Apr 17, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 198 | +0.10(+0.46%) |
| Apr 13, 2023 | 21.90 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2023 | 21.90 | 40 | +1.90(+9.50%) | |||
| Mar 29, 2023 | 20.00 | 0 | +1.15(+6.10%) | |||
| Mar 24, 2023 | 18.85 | 0 | -0.07(-0.40%) | |||
| Mar 23, 2023 | 19.00 | 19.00 | 18.93 | 18.93 | 2,950 | -0.07(-0.39%) |
| Mar 22, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 150 | +0.00(+0.00%) |
| Mar 16, 2023 | 19.00 | 0 | +0.00(+0.00%) | |||
| Mar 10, 2023 | 19.00 | 0 | -0.96(-4.81%) | |||
| Mar 03, 2023 | 19.96 | 18 | +0.96(+5.05%) | |||
| Mar 02, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 125 | -1.00(-5.00%) |
| Feb 17, 2023 | 20.00 | 0 | +1.15(+6.10%) | |||
| Feb 07, 2023 | 18.85 | 0 | -0.15(-0.79%) | |||
| Feb 03, 2023 | 19.00 | 0 | +0.20(+1.06%) | |||
| Jan 25, 2023 | 18.80 | 0 | -0.20(-1.05%) | |||
| Jan 17, 2023 | 19.00 | 50 | +0.00(+0.00%) | |||
| Dec 27, 2022 | 19.00 | 0 | +0.58(+3.15%) | |||
| Dec 07, 2022 | 18.42 | 10 | -0.43(-2.28%) | |||
| Dec 02, 2022 | 18.85 | 0 | +0.48(+2.61%) | |||
| Nov 30, 2022 | 18.37 | 0 | +0.02(+0.11%) | |||
| Nov 22, 2022 | 18.35 | 0 | +0.05(+0.27%) | |||
| Nov 10, 2022 | 18.30 | 0 | +0.30(+1.67%) | |||
| Oct 11, 2022 | 18.00 | 0 | +0.13(+0.73%) | |||
| Sep 29, 2022 | 17.87 | 0 | -0.38(-2.08%) | |||
| Sep 23, 2022 | 18.25 | 0 | +0.25(+1.39%) | |||
| Sep 12, 2022 | 18.00 | 0 | -2.00(-10.00%) | |||
| Aug 22, 2022 | 20.00 | 0 | +2.25(+12.68%) | |||
| Aug 18, 2022 | 17.75 | 0 | +0.03(+0.17%) | |||
| Aug 12, 2022 | 17.72 | 0 | +0.17(+0.97%) | |||
| Aug 02, 2022 | 17.55 | 0 | +0.00(+0.00%) | |||
| Jul 27, 2022 | 17.55 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 100 | +0.03(+0.17%) |
| Jul 25, 2022 | 17.52 | 17.52 | 17.52 | 17.52 | 712 | +0.00(+0.00%) |
| Jul 22, 2022 | 17.52 | 17.52 | 17.52 | 17.52 | 5,586 | +0.02(+0.11%) |
| Jul 19, 2022 | 17.50 | 0 | +0.32(+1.86%) | |||
| Jun 29, 2022 | 17.18 | 0 | -0.17(-0.98%) | |||
| Jun 28, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 1,000 | +0.00(+0.00%) |
| Jun 16, 2022 | 17.35 | 0 | +0.01(+0.06%) | |||
| Jun 09, 2022 | 17.34 | 0 | +0.00(+0.00%) | |||
| Jun 02, 2022 | 17.34 | 0 | -0.16(-0.91%) | |||
| May 20, 2022 | 17.50 | 0 | +0.17(+0.98%) |
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.
