First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2021 | 15.80 | 15.80 | 15.80 | 1 | +0.00(+0.00%) | |
| Sep 24, 2021 | 15.80 | 15.80 | 15.80 | 0 | +0.55(+3.61%) | |
| Sep 21, 2021 | 15.25 | 15.25 | 15.25 | 0 | -0.25(-1.61%) | |
| Sep 17, 2021 | 15.50 | 15.50 | 15.50 | 0 | -0.40(-2.52%) | |
| Sep 09, 2021 | 15.90 | 15.90 | 15.90 | 0 | +0.65(+4.26%) | |
| Sep 07, 2021 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
| Sep 03, 2021 | 15.25 | 15.25 | 15.25 | 15.25 | 2,626 | +0.00(+0.00%) |
| Sep 02, 2021 | 15.25 | 15.25 | 15.25 | 15.25 | 140 | +0.00(+0.00%) |
| Aug 31, 2021 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
| Aug 23, 2021 | 15.25 | 15.25 | 15.25 | 1 | +0.25(+1.67%) | |
| Aug 18, 2021 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) | |
| Aug 17, 2021 | 15.00 | 15.10 | 14.98 | 15.10 | 1,872 | +0.30(+2.03%) |
| Aug 16, 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 1,000 | -0.20(-1.33%) |
| Jul 30, 2021 | 15.00 | 15.00 | 15.00 | 0 | -0.40(-2.60%) | |
| Jul 15, 2021 | 15.40 | 15.40 | 15.40 | 0 | -0.35(-2.22%) |
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.
