First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2015 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| May 18, 2015 | 6.950 | 6.950 | 6.950 | 0 | -0.35(-4.79%) | |
| May 14, 2015 | 7.300 | 7.300 | 7.300 | 0 | +0.10(+1.39%) | |
| May 13, 2015 | 7.250 | 7.250 | 7.200 | 7.200 | 2,805 | +0.00(+0.00%) |
| May 11, 2015 | 7.200 | 7.200 | 7.200 | 0 | -0.01(-0.14%) | |
| May 08, 2015 | 7.210 | 7.210 | 7.210 | 7.210 | 100 | +0.10(+1.41%) |
| Apr 21, 2015 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) | |
| Apr 17, 2015 | 7.110 | 7.110 | 7.110 | 0 | -0.39(-5.20%) | |
| Apr 15, 2015 | 7.500 | 7.500 | 7.500 | 0 | +0.35(+4.90%) | |
| Apr 14, 2015 | 7.150 | 7.150 | 7.150 | 7.150 | 248 | -0.35(-4.67%) |
| Apr 07, 2015 | 7.500 | 7.500 | 7.500 | 0 | +0.25(+3.45%) | |
| Apr 01, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) | |
| Mar 27, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.25(+3.57%) | |
| Mar 24, 2015 | 7.000 | 7.000 | 7.000 | 0 | +0.01(+0.14%) | |
| Mar 23, 2015 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | +0.00(+0.00%) |
| Mar 17, 2015 | 6.990 | 6.990 | 6.990 | 0 | +0.19(+2.79%) | |
| Mar 12, 2015 | 6.800 | 6.800 | 6.800 | 0 | -0.50(-6.85%) | |
| Mar 04, 2015 | 7.300 | 7.300 | 7.300 | 0 | +0.25(+3.55%) | |
| Mar 02, 2015 | 7.050 | 7.050 | 7.050 | 0 | -0.05(-0.70%) | |
| Feb 23, 2015 | 7.100 | 7.100 | 7.100 | 0 | -0.20(-2.74%) | |
| Feb 19, 2015 | 7.300 | 7.300 | 7.300 | 50 | +0.26(+3.69%) | |
| Jan 30, 2015 | 7.040 | 7.040 | 7.040 | 0 | +0.38(+5.71%) | |
| Jan 22, 2015 | 6.660 | 6.660 | 6.660 | 0 | -0.15(-2.20%) | |
| Jan 21, 2015 | 6.810 | 6.810 | 6.810 | 6.810 | 400 | +0.10(+1.49%) |
| Jan 08, 2015 | 6.710 | 6.710 | 6.710 | 0 | -0.04(-0.59%) | |
| Dec 15, 2014 | 6.750 | 6.750 | 6.750 | 6.750 | 100 | +0.00(+0.00%) |
| Dec 10, 2014 | 6.750 | 6.750 | 6.750 | 0 | -0.90(-11.76%) | |
| Dec 05, 2014 | 7.650 | 7.650 | 7.650 | 0 | +1.15(+17.69%) | |
| Nov 25, 2014 | 6.500 | 6.500 | 6.500 | 0 | -0.10(-1.52%) | |
| Nov 17, 2014 | 6.600 | 6.600 | 6.600 | 0 | -0.15(-2.22%) | |
| Nov 14, 2014 | 6.750 | 6.750 | 6.750 | 6.750 | 100 | +0.00(+0.00%) |
| Nov 11, 2014 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
| Nov 07, 2014 | 6.850 | 6.850 | 6.850 | 0 | +0.05(+0.74%) | |
| Oct 30, 2014 | 6.800 | 6.800 | 6.800 | 0 | -0.41(-5.69%) | |
| Oct 21, 2014 | 7.210 | 7.210 | 7.210 | 0 | +0.00(+0.00%) | |
| Oct 13, 2014 | 7.210 | 7.210 | 7.210 | 0 | -0.69(-8.73%) | |
| Sep 05, 2014 | 7.900 | 7.900 | 7.900 | 0 | +0.50(+6.76%) | |
| Aug 28, 2014 | 7.400 | 7.400 | 7.400 | 0 | -0.60(-7.50%) | |
| Aug 15, 2014 | 8.000 | 8.000 | 8.000 | 0 | +0.80(+11.11%) | |
| Aug 08, 2014 | 7.200 | 7.200 | 7.200 | 0 | -0.55(-7.10%) | |
| Aug 07, 2014 | 7.920 | 7.920 | 7.750 | 7.750 | 1,900 | -0.17(-2.15%) |
| Aug 06, 2014 | 8.000 | 8.000 | 7.920 | 7.920 | 1,989 | -0.08(-1.00%) |
| Jul 31, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Jul 22, 2014 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Jul 11, 2014 | 8.000 | 8.000 | 8.000 | 0 | -0.51(-5.99%) | |
| Jun 25, 2014 | 8.510 | 8.510 | 8.510 | 0 | +0.23(+2.78%) | |
| Jun 24, 2014 | 8.280 | 8.280 | 8.280 | 8.280 | 543 | -0.22(-2.59%) |
| Jun 19, 2014 | 8.500 | 8.500 | 8.500 | 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.
