First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2015 | 7.750 | 7.750 | 7.750 | 0 | -0.20(-2.52%) | |
| Jul 28, 2015 | 7.950 | 7.950 | 7.950 | 0 | +0.05(+0.63%) | |
| Jul 27, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 430 | +0.17(+2.20%) |
| Jul 24, 2015 | 7.500 | 7.730 | 7.500 | 7.730 | 1,700 | +0.92(+13.51%) |
| Jun 26, 2015 | 6.810 | 6.810 | 6.810 | 0 | -0.44(-6.07%) | |
| Jun 19, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.45(+6.62%) | |
| Jun 16, 2015 | 6.800 | 6.800 | 6.800 | 25 | +0.05(+0.74%) | |
| Jun 12, 2015 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
| Jun 09, 2015 | 6.850 | 6.850 | 6.850 | 0 | -0.15(-2.14%) | |
| Jun 02, 2015 | 7.000 | 7.000 | 7.000 | 0 | +0.05(+0.72%) | |
| 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%) |
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.
