First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2015 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
| Sep 23, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Sep 21, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Sep 18, 2015 | 8.000 | 8.000 | 7.900 | 8.000 | 7,800 | +0.10(+1.27%) |
| Sep 15, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.02(+0.25%) | |
| Sep 11, 2015 | 7.880 | 7.880 | 7.880 | 0 | -0.62(-7.29%) | |
| Sep 04, 2015 | 8.500 | 8.500 | 8.500 | 0 | +0.60(+7.59%) | |
| Aug 24, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Aug 14, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Aug 06, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.15(+1.94%) | |
| 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%) |
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.
