First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Feb 01, 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 1,031 | +1.00(+3.23%) |
| Jan 31, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 110 | -1.00(-3.12%) |
| Jan 22, 2024 | 32.00 | 0 | +5.99(+23.03%) | |||
| Jan 17, 2024 | 26.01 | 0 | -3.83(-12.84%) | |||
| Jan 16, 2024 | 29.00 | 29.84 | 29.00 | 29.84 | 568 | +2.34(+8.51%) |
| Jan 12, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | +0.50(+1.85%) |
| Jan 10, 2024 | 27.00 | 0 | +1.45(+5.68%) | |||
| Jan 09, 2024 | 25.50 | 26.00 | 25.50 | 25.55 | 2,611 | -0.40(-1.54%) |
| Jan 08, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 125 | +0.24(+0.93%) |
| Jan 05, 2024 | 25.96 | 25.96 | 25.71 | 25.71 | 300 | +2.71(+11.78%) |
| Dec 27, 2023 | 23.00 | 18 | +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.
