First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 20, 2012 | 5.000 | 5.000 | 5.000 | 0 | -0.25(-4.76%) | |
| Aug 13, 2012 | 5.250 | 5.250 | 5.250 | 0 | -0.25(-4.55%) | |
| Aug 08, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.25(-4.35%) |
| Aug 07, 2012 | 5.000 | 5.750 | 5.000 | 5.750 | 750 | +0.95(+19.79%) |
| Aug 06, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 700 | +0.00(+0.00%) |
| Aug 03, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 300 | -0.10(-2.04%) |
| Jul 31, 2012 | 4.900 | 4.900 | 4.900 | 0 | -0.35(-6.67%) | |
| Jul 27, 2012 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
| Jul 25, 2012 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Jul 24, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | -0.15(-2.91%) |
| Jul 19, 2012 | 5.150 | 5.150 | 5.150 | 0 | -0.10(-1.90%) | |
| Jul 14, 2012 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 11,400 | +0.00(+0.00%) |
| Jul 05, 2012 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Jun 26, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | -0.25(-4.55%) |
| Jun 18, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Jun 14, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Jun 12, 2012 | 5.500 | 5.500 | 5.500 | 0 | +0.50(+10.00%) |
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.
