First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 16, 2020 | 13.00 | 13.00 | 13.00 | 0 | -1.00(-7.14%) | |
| Apr 14, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.05(+0.36%) | |
| Apr 09, 2020 | 13.95 | 13.95 | 13.95 | 0 | +0.70(+5.28%) | |
| Apr 06, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.15(+1.15%) | |
| Apr 03, 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 2,700 | +0.00(+0.00%) |
| Apr 01, 2020 | 13.10 | 13.10 | 13.10 | 0 | -0.90(-6.43%) | |
| Mar 24, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 14.00 | 14.00 | 14.00 | 1 | +0.00(+0.00%) | |
| Mar 20, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 600 | +0.00(+0.00%) |
| Mar 19, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.00(+0.00%) |
| Mar 18, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 1,295 | +0.00(+0.00%) |
| Mar 17, 2020 | 14.00 | 14.00 | 14.00 | 1 | +0.00(+0.00%) | |
| Mar 16, 2020 | 14.00 | 14.00 | 14.00 | 24 | +0.00(+0.00%) | |
| Mar 13, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
| Mar 11, 2020 | 14.00 | 14.00 | 14.00 | 0 | -1.00(-6.67%) | |
| Mar 06, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.25(+1.69%) | |
| Mar 02, 2020 | 14.75 | 14.75 | 14.75 | 0 | -0.85(-5.45%) | |
| Feb 28, 2020 | 15.60 | 15.60 | 15.60 | 20 | +0.00(+0.00%) | |
| Feb 27, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 250 | +0.10(+0.65%) |
| Feb 10, 2020 | 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.
