First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 24.60 | 1 | -0.62(-2.46%) | |||
| Apr 22, 2024 | 25.22 | 0 | -0.02(-0.08%) | |||
| Apr 15, 2024 | 25.24 | 0 | +0.59(+2.39%) | |||
| Apr 08, 2024 | 24.65 | 0 | -2.35(-8.70%) | |||
| Mar 28, 2024 | 27.00 | 0 | +1.50(+5.88%) | |||
| Mar 27, 2024 | 25.05 | 25.50 | 25.05 | 25.50 | 350 | +0.49(+1.96%) |
| Mar 22, 2024 | 25.01 | 0 | -0.99(-3.81%) | |||
| Mar 07, 2024 | 26.00 | 0 | +0.99(+3.96%) | |||
| Mar 06, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 4,263 | -1.35(-5.12%) |
| Mar 05, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 300 | -1.64(-5.86%) |
| Feb 28, 2024 | 28.00 | 0 | -1.00(-3.45%) | |||
| Feb 27, 2024 | 28.01 | 29.00 | 26.36 | 29.00 | 1,000 | -2.75(-8.66%) |
| Feb 26, 2024 | 32.20 | 32.20 | 31.75 | 31.75 | 1,158 | -0.45(-1.40%) |
| Feb 22, 2024 | 32.20 | 8 | +0.20(+0.63%) | |||
| Feb 20, 2024 | 32.00 | 1 | +0.00(+0.00%) | |||
| Feb 08, 2024 | 32.00 | 0 | +0.85(+2.73%) | |||
| Feb 07, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 400 | +0.00(+0.00%) |
| Feb 02, 2024 | 31.15 | 0 | -0.85(-2.66%) |
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.
