First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2021 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
| May 24, 2021 | 15.25 | 15.25 | 15.25 | 15.25 | 10,000 | +0.59(+4.02%) |
| May 18, 2021 | 14.66 | 14.66 | 14.66 | 0 | -1.24(-7.80%) | |
| May 17, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | +1.19(+8.07%) |
| May 11, 2021 | 14.71 | 14.71 | 14.71 | 0 | +0.06(+0.43%) | |
| May 10, 2021 | 14.65 | 14.65 | 14.65 | 14.65 | 1,899 | +0.40(+2.81%) |
| May 06, 2021 | 14.25 | 14.25 | 14.25 | 0 | -0.75(-5.00%) | |
| May 05, 2021 | 15.00 | 15.00 | 15.00 | 4 | +0.00(+0.00%) | |
| Apr 29, 2021 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Apr 20, 2021 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 15.00 | 15.00 | 15.00 | 0 | +0.05(+0.33%) | |
| Apr 09, 2021 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 14.95 | 14.95 | 14.95 | 20 | +0.00(+0.00%) | |
| Apr 06, 2021 | 14.95 | 14.95 | 14.95 | 0 | +0.05(+0.34%) | |
| Apr 05, 2021 | 14.90 | 14.95 | 14.90 | 14.90 | 327 | +0.15(+1.02%) |
| Apr 01, 2021 | 14.75 | 14.75 | 14.75 | 31 | +0.00(+0.00%) | |
| Mar 31, 2021 | 13.65 | 14.75 | 13.65 | 14.75 | 250 | +0.25(+1.72%) |
| Mar 30, 2021 | 14.70 | 14.70 | 14.50 | 14.50 | 2,100 | -0.15(-1.02%) |
| Mar 22, 2021 | 14.65 | 14.65 | 14.65 | 0 | +0.10(+0.69%) | |
| Mar 17, 2021 | 14.55 | 14.55 | 14.55 | 0 | -0.00(-0.00%) | |
| Mar 16, 2021 | 14.55 | 14.55 | 14.55 | 14.55 | 250 | -0.15(-1.02%) |
| Mar 15, 2021 | 15.00 | 15.00 | 14.70 | 14.70 | 2,989 | +0.20(+1.38%) |
| Mar 11, 2021 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Mar 08, 2021 | 14.50 | 14.50 | 14.50 | 14.50 | 2,000 | +1.90(+15.08%) |
| Mar 05, 2021 | 12.60 | 12.60 | 12.60 | 1 | +0.00(+0.00%) | |
| Mar 04, 2021 | 12.60 | 12.60 | 12.60 | 10 | +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.
