First Bancshares Inc (OP: FBSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2021 | 13.99 | 13.99 | 13.99 | 0 | +1.04(+8.03%) | |
| Feb 22, 2021 | 12.95 | 12.95 | 12.95 | 0 | +0.45(+3.60%) | |
| Feb 17, 2021 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Feb 16, 2021 | 12.90 | 12.90 | 12.50 | 12.50 | 1,400 | -0.01(-0.08%) |
| Feb 09, 2021 | 12.51 | 12.51 | 12.51 | 0 | -1.74(-12.21%) | |
| Feb 08, 2021 | 14.25 | 14.25 | 14.25 | 1 | +0.00(+0.00%) | |
| Jan 29, 2021 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 14.25 | 14.25 | 14.25 | 14.25 | 1,000 | +0.25(+1.79%) |
| Jan 22, 2021 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Jan 14, 2021 | 14.00 | 14.00 | 14.00 | 0 | +0.25(+1.82%) | |
| Jan 07, 2021 | 13.75 | 13.75 | 13.75 | 0 | +0.65(+4.96%) | |
| Jan 06, 2021 | 13.50 | 13.50 | 12.99 | 13.10 | 9,500 | +0.04(+0.31%) |
| Jan 04, 2021 | 13.06 | 13.06 | 13.06 | 0 | +0.05(+0.38%) | |
| Dec 29, 2020 | 13.01 | 13.01 | 13.01 | 0 | -0.22(-1.66%) | |
| Dec 23, 2020 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) | |
| Dec 22, 2020 | 13.23 | 13.23 | 13.23 | 69 | +0.00(+0.00%) | |
| Dec 21, 2020 | 13.23 | 13.23 | 13.23 | 4 | +0.00(+0.00%) | |
| Dec 14, 2020 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 13.23 | 13.23 | 13.23 | 0 | -0.77(-5.50%) | |
| Dec 04, 2020 | 14.00 | 14.00 | 14.00 | 0 | +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.
