First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2017 | 11.85 | 11.86 | 11.50 | 11.50 | 1,334 | -0.49(-4.09%) |
| Jan 26, 2017 | 11.99 | 11.99 | 11.99 | 0 | +0.48(+4.17%) | |
| Jan 24, 2017 | 11.51 | 11.51 | 11.51 | 0 | -0.04(-0.35%) | |
| Jan 20, 2017 | 11.55 | 11.55 | 11.55 | 0 | +0.05(+0.43%) | |
| Jan 09, 2017 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
| Jan 06, 2017 | 11.50 | 11.55 | 11.50 | 11.50 | 7,382 | +0.00(+0.00%) |
| Dec 21, 2016 | 11.50 | 11.50 | 11.50 | 0 | -0.50(-4.17%) | |
| Dec 16, 2016 | 12.00 | 12.00 | 12.00 | 0 | -0.25(-2.04%) | |
| Dec 09, 2016 | 12.25 | 12.25 | 12.25 | 0 | +1.20(+10.86%) | |
| Dec 02, 2016 | 11.05 | 11.05 | 11.05 | 0 | -0.95(-7.92%) | |
| 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%) |
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.
