First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | |
| Apr 04, 2017 | 12.30 | 12.30 | 12.30 | 0 | -0.30(-2.38%) | |
| Mar 31, 2017 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) | |
| Mar 30, 2017 | 12.60 | 12.60 | 12.60 | 12.60 | 400 | +0.60(+5.00%) |
| Mar 29, 2017 | 12.60 | 12.60 | 12.00 | 12.00 | 500 | -0.50(-4.00%) |
| Mar 27, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.26(+2.12%) | |
| Mar 01, 2017 | 12.24 | 12.24 | 12.24 | 0 | +0.74(+6.43%) | |
| Feb 21, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.30(-2.54%) | |
| Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.05(+0.43%) | |
| Feb 16, 2017 | 11.80 | 11.97 | 11.75 | 11.75 | 350 | +0.00(+0.00%) |
| Feb 15, 2017 | 11.65 | 11.75 | 11.65 | 11.75 | 1,300 | +0.25(+2.17%) |
| Feb 14, 2017 | 11.60 | 11.60 | 11.50 | 11.50 | 2,100 | +0.00(+0.00%) |
| Feb 08, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.20(-1.71%) | |
| Feb 06, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.21(+1.83%) | |
| Feb 02, 2017 | 11.49 | 11.49 | 11.49 | 0 | -0.01(-0.09%) |
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.
