First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 25.24 | 0 | +0.64(+2.60%) | |||
| Apr 25, 2024 | 24.60 | 1 | -0.62(-2.46%) | |||
| Apr 22, 2024 | 25.22 | 0 | -0.02(-0.08%) | |||
| Apr 15, 2024 | 25.24 | 0 | +0.59(+2.39%) | |||
| Apr 08, 2024 | 24.65 | 0 | -2.35(-8.70%) | |||
| Mar 28, 2024 | 27.00 | 0 | +1.50(+5.88%) | |||
| Mar 27, 2024 | 25.05 | 25.50 | 25.05 | 25.50 | 350 | +0.49(+1.96%) |
| Mar 22, 2024 | 25.01 | 0 | -0.99(-3.81%) | |||
| Mar 07, 2024 | 26.00 | 0 | +0.99(+3.96%) | |||
| Mar 06, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 4,263 | -1.35(-5.12%) |
| Mar 05, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 300 | -1.64(-5.86%) |
| Feb 28, 2024 | 28.00 | 0 | -1.00(-3.45%) | |||
| Feb 27, 2024 | 28.01 | 29.00 | 26.36 | 29.00 | 1,000 | -2.75(-8.66%) |
| Feb 26, 2024 | 32.20 | 32.20 | 31.75 | 31.75 | 1,158 | -0.45(-1.40%) |
| Feb 22, 2024 | 32.20 | 8 | +0.20(+0.63%) | |||
| Feb 20, 2024 | 32.00 | 1 | +0.00(+0.00%) | |||
| Feb 08, 2024 | 32.00 | 0 | +0.85(+2.73%) | |||
| Feb 07, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 400 | +0.00(+0.00%) |
| Feb 02, 2024 | 31.15 | 0 | -0.85(-2.66%) | |||
| Feb 01, 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 1,031 | +1.00(+3.23%) |
| Jan 31, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 110 | -1.00(-3.12%) |
| Jan 22, 2024 | 32.00 | 0 | +5.99(+23.03%) | |||
| Jan 17, 2024 | 26.01 | 0 | -3.83(-12.84%) | |||
| Jan 16, 2024 | 29.00 | 29.84 | 29.00 | 29.84 | 568 | +2.34(+8.51%) |
| Jan 12, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | +0.50(+1.85%) |
| Jan 10, 2024 | 27.00 | 0 | +1.45(+5.68%) | |||
| Jan 09, 2024 | 25.50 | 26.00 | 25.50 | 25.55 | 2,611 | -0.40(-1.54%) |
| Jan 08, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 125 | +0.24(+0.93%) |
| Jan 05, 2024 | 25.96 | 25.96 | 25.71 | 25.71 | 300 | +2.71(+11.78%) |
| Dec 27, 2023 | 23.00 | 18 | +0.00(+0.00%) | |||
| Dec 26, 2023 | 22.90 | 23.00 | 22.90 | 23.00 | 1,313 | +0.01(+0.04%) |
| Nov 13, 2023 | 22.99 | 0 | -0.01(-0.04%) | |||
| Oct 31, 2023 | 23.00 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2023 | 23.00 | 0 | -0.01(-0.04%) | |||
| Sep 21, 2023 | 23.01 | 0 | +0.00(+0.00%) | |||
| Sep 19, 2023 | 23.01 | 0 | -2.48(-9.73%) | |||
| Aug 28, 2023 | 25.49 | 0 | +0.00(+0.00%) | |||
| Aug 23, 2023 | 25.49 | 0 | +0.54(+2.16%) | |||
| Aug 14, 2023 | 24.95 | 0 | -0.05(-0.20%) | |||
| Aug 11, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 154 | +0.00(+0.00%) |
| Aug 10, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 8,697 | +0.00(+0.00%) |
| Aug 04, 2023 | 25.00 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 500 | +0.50(+2.04%) |
| Jul 31, 2023 | 24.50 | 0 | -0.50(-2.00%) | |||
| Jul 26, 2023 | 25.00 | 0 | +2.25(+9.89%) | |||
| Jul 24, 2023 | 22.75 | 0 | -0.25(-1.09%) | |||
| Jul 19, 2023 | 23.00 | 0 | +0.75(+3.37%) | |||
| Jul 13, 2023 | 22.25 | 0 | +0.25(+1.14%) | |||
| Jul 07, 2023 | 22.00 | 0 | +0.56(+2.61%) | |||
| Jun 28, 2023 | 21.44 | 0 | +0.44(+2.10%) | |||
| Jun 21, 2023 | 21.00 | 0 | +1.00(+5.00%) | |||
| Jun 13, 2023 | 20.00 | 0 | -0.65(-3.15%) | |||
| Jun 05, 2023 | 20.65 | 0 | +0.96(+4.88%) | |||
| Jun 02, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 759 | -1.30(-6.19%) |
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.
