First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2015 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) | |
| Apr 17, 2015 | 7.110 | 7.110 | 7.110 | 0 | -0.39(-5.20%) | |
| Apr 15, 2015 | 7.500 | 7.500 | 7.500 | 0 | +0.35(+4.90%) | |
| Apr 14, 2015 | 7.150 | 7.150 | 7.150 | 7.150 | 248 | -0.35(-4.67%) |
| Apr 07, 2015 | 7.500 | 7.500 | 7.500 | 0 | +0.25(+3.45%) | |
| Apr 01, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) | |
| Mar 27, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.25(+3.57%) | |
| Mar 24, 2015 | 7.000 | 7.000 | 7.000 | 0 | +0.01(+0.14%) | |
| Mar 23, 2015 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | +0.00(+0.00%) |
| Mar 17, 2015 | 6.990 | 6.990 | 6.990 | 0 | +0.19(+2.79%) | |
| Mar 12, 2015 | 6.800 | 6.800 | 6.800 | 0 | -0.50(-6.85%) | |
| Mar 04, 2015 | 7.300 | 7.300 | 7.300 | 0 | +0.25(+3.55%) | |
| Mar 02, 2015 | 7.050 | 7.050 | 7.050 | 0 | -0.05(-0.70%) | |
| Feb 23, 2015 | 7.100 | 7.100 | 7.100 | 0 | -0.20(-2.74%) |
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.
