First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2019 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | +0.00(+0.00%) |
| Aug 13, 2019 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Aug 09, 2019 | 14.65 | 14.65 | 14.65 | 0 | -0.25(-1.68%) | |
| Aug 06, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jul 23, 2019 | 14.90 | 14.90 | 14.90 | 0 | -0.10(-0.67%) | |
| Jul 19, 2019 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 14.98 | 15.00 | 14.98 | 15.00 | 400 | +0.43(+2.95%) |
| Jul 16, 2019 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) | |
| Jul 09, 2019 | 14.57 | 14.57 | 14.57 | 0 | +0.02(+0.14%) | |
| Jun 18, 2019 | 14.55 | 14.55 | 14.55 | 0 | +0.30(+2.11%) | |
| Jun 17, 2019 | 14.25 | 14.25 | 14.25 | 60 | +0.00(+0.00%) | |
| Jun 14, 2019 | 15.00 | 15.00 | 14.25 | 14.25 | 1,400 | -1.25(-8.06%) |
| Jun 07, 2019 | 15.50 | 15.50 | 15.50 | 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.
