First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| 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%) |
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.
