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%) |
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.
