First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 21, 2016 | 10.24 | 10.24 | 10.24 | 0 | +0.49(+5.03%) | |
| Jun 16, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Jun 15, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | +0.25(+2.63%) |
| Jun 13, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jun 10, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 358 | +0.22(+2.37%) |
| Jun 09, 2016 | 9.740 | 9.740 | 9.270 | 9.280 | 3,588 | -0.47(-4.82%) |
| Jun 01, 2016 | 9.750 | 9.750 | 9.750 | 94 | +0.03(+0.36%) | |
| May 26, 2016 | 9.716 | 9.716 | 9.716 | 0 | -0.03(-0.35%) | |
| May 20, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| May 19, 2016 | 9.700 | 9.750 | 9.700 | 9.750 | 1,500 | +0.25(+2.63%) |
| May 18, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 900 | +0.34(+3.71%) |
| May 16, 2016 | 9.160 | 9.160 | 9.160 | 0 | -0.54(-5.57%) | |
| May 11, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| May 09, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| Apr 22, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.20(+2.11%) | |
| Apr 19, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.44(+4.86%) | |
| Apr 12, 2016 | 9.060 | 9.060 | 9.060 | 12 | +0.05(+0.55%) |
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.
