First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2016 | 12.00 | 12.00 | 12.00 | 0 | +1.00(+9.09%) | |
| Nov 23, 2016 | 11.00 | 11.00 | 11.00 | 63 | +0.40(+3.77%) | |
| Nov 16, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) | |
| Nov 10, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Oct 25, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Oct 24, 2016 | 10.40 | 10.50 | 10.40 | 10.50 | 1,548 | +0.75(+7.69%) |
| Oct 07, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Oct 03, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
| Sep 27, 2016 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
| Sep 14, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.68(-6.55%) | |
| Sep 13, 2016 | 10.38 | 10.38 | 10.38 | 10.38 | 101 | -0.02(-0.19%) |
| Sep 06, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.25(+2.46%) |
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.
