First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2014 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
| May 12, 2014 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
| May 08, 2014 | 8.500 | 8.500 | 8.500 | 0 | +0.40(+4.94%) | |
| Apr 24, 2014 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) |
| Apr 07, 2014 | 8.000 | 8.000 | 8.000 | 0 | -0.60(-6.98%) | |
| Feb 28, 2014 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
| Feb 26, 2014 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Feb 24, 2014 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) | |
| Feb 07, 2014 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
| Feb 05, 2014 | 8.450 | 8.450 | 8.450 | 0 | -0.05(-0.59%) | |
| Jan 30, 2014 | 8.500 | 8.500 | 8.500 | 0 | +0.25(+3.03%) | |
| Jan 28, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
| Jan 27, 2014 | 7.950 | 8.250 | 7.950 | 8.250 | 400 | +0.30(+3.77%) |
| Jan 22, 2014 | 7.950 | 7.950 | 7.950 | 0 | -0.05(-0.62%) | |
| Jan 21, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 4,700 | +0.00(+0.00%) |
| Jan 15, 2014 | 8.000 | 8.000 | 8.000 | 0 | -0.10(-1.23%) | |
| Jan 14, 2014 | 8.000 | 8.100 | 8.000 | 8.100 | 4,000 | +0.05(+0.62%) |
| Dec 23, 2013 | 8.050 | 8.050 | 8.050 | 0 | +0.05(+0.63%) | |
| Dec 17, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Dec 16, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.00(+0.00%) |
| Dec 13, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Dec 11, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Dec 10, 2013 | 8.250 | 8.250 | 8.000 | 8.000 | 4,400 | -0.20(-2.44%) |
| Dec 04, 2013 | 8.200 | 8.200 | 8.200 | 0 | +0.05(+0.61%) | |
| Nov 18, 2013 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.10(-1.21%) |
| Nov 12, 2013 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
| Oct 15, 2013 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
| Oct 14, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.00(+0.00%) |
| Sep 24, 2013 | 8.250 | 8.250 | 8.250 | 0 | -0.25(-2.94%) | |
| Sep 13, 2013 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Sep 12, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | +0.75(+9.68%) |
| Sep 03, 2013 | 7.750 | 7.750 | 7.750 | 0 | +0.25(+3.33%) | |
| Aug 29, 2013 | 7.500 | 7.500 | 7.500 | 0 | +0.20(+2.74%) | |
| Aug 28, 2013 | 7.300 | 7.300 | 7.300 | 7.300 | 1,200 | +0.00(+0.00%) |
| Aug 26, 2013 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
| Aug 23, 2013 | 7.300 | 7.300 | 7.300 | 7.300 | 500 | +0.20(+2.82%) |
| Aug 12, 2013 | 7.100 | 7.100 | 7.100 | 0 | -0.55(-7.24%) | |
| Jul 29, 2013 | 7.654 | 7.654 | 7.654 | 0 | -0.10(-1.24%) | |
| Jul 24, 2013 | 7.750 | 7.750 | 7.750 | 0 | -0.75(-8.82%) | |
| Jul 23, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 1,370 | +0.00(+0.00%) |
| Jul 18, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.75(+9.68%) |
| Jul 08, 2013 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Jun 21, 2013 | 7.750 | 7.750 | 7.750 | 7.750 | 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.
