First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 8.150 | 8.150 | 8.150 | 0 | +0.15(+1.88%) | |
| May 14, 2013 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| May 13, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 300 | +0.00(+0.00%) |
| May 10, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.65(+8.84%) |
| May 09, 2013 | 8.000 | 8.000 | 7.350 | 7.350 | 5,833 | -0.65(-8.13%) |
| May 06, 2013 | 8.000 | 8.000 | 8.000 | 0 | -0.50(-5.88%) | |
| May 03, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | +0.85(+11.11%) |
| Apr 24, 2013 | 7.650 | 7.650 | 7.650 | 0 | +0.15(+2.00%) | |
| Apr 17, 2013 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.05(+0.67%) |
| Apr 16, 2013 | 7.450 | 7.450 | 7.450 | 7.450 | 230 | +0.45(+6.43%) |
| Apr 12, 2013 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Apr 09, 2013 | 7.000 | 7.000 | 7.000 | 0 | +0.14(+2.04%) | |
| Apr 08, 2013 | 7.500 | 7.500 | 6.860 | 6.860 | 700 | -0.64(-8.53%) |
| Apr 02, 2013 | 7.500 | 7.500 | 7.500 | 0 | +0.50(+7.14%) | |
| Mar 27, 2013 | 7.000 | 7.000 | 7.000 | 0 | -0.25(-3.45%) | |
| Mar 26, 2013 | 7.250 | 7.250 | 7.250 | 7.250 | 500 | +0.15(+2.11%) |
| Mar 22, 2013 | 7.100 | 7.100 | 7.100 | 0 | -2.90(-29.00%) | |
| Mar 14, 2013 | 10.00 | 10.00 | 10.00 | 0 | +3.35(+50.38%) | |
| Mar 04, 2013 | 6.650 | 6.650 | 6.650 | 6.650 | 0 | -0.05(-0.75%) |
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.
