The First Bancshares, Inc. (FBMS) Historical Stock Data
35.89 ↓0.15 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBMS is up 0.55% a day on average. There have been 17 days where The First Bancshares, Inc. closed green and 13 days where FBMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 35.90 | 35.89 | ↓$0.01 (-0.03%) | 35.46 | 35.90 | 54.42K |
| 2024-11-19 | 35.76 | 36.04 | ↑$0.28 (0.78%) | 35.71 | 36.21 | 60.03K |
| 2024-11-18 | 36.32 | 36.16 | ↓$0.16 (-0.44%) | 36.15 | 36.88 | 79.72K |
| 2024-11-15 | 36.49 | 36.37 | ↓$0.12 (-0.33%) | 35.79 | 36.59 | 94.63K |
| 2024-11-14 | 36.79 | 36.25 | ↓$0.54 (-1.47%) | 35.93 | 36.79 | 93.45K |
| 2024-11-13 | 37.30 | 36.59 | ↓$0.71 (-1.90%) | 36.47 | 37.71 | 124.43K |
| 2024-11-12 | 37.55 | 37.11 | ↓$0.44 (-1.17%) | 37.04 | 38.09 | 149.69K |
| 2024-11-11 | 37.14 | 37.62 | ↑$0.48 (1.29%) | 37.14 | 38.21 | 160.55K |
| 2024-11-08 | 36.16 | 36.56 | ↑$0.40 (1.11%) | 36.09 | 36.78 | 102.49K |
| 2024-11-07 | 37.50 | 36.44 | ↓$1.06 (-2.83%) | 36.24 | 37.50 | 174.82K |
| 2024-11-06 | 36.00 | 37.89 | ↑$1.89 (5.25%) | 36.00 | 38.12 | 589.64K |
| 2024-11-05 | 32.90 | 33.58 | ↑$0.68 (2.07%) | 32.90 | 33.62 | 115.27K |
| 2024-11-04 | 32.92 | 32.79 | ↓$0.13 (-0.39%) | 32.36 | 33.00 | 118.21K |
| 2024-11-01 | 33.81 | 33.15 | ↓$0.66 (-1.95%) | 33.07 | 33.81 | 86.94K |
| 2024-10-30 | 33.80 | 34.34 | ↑$0.54 (1.58%) | 33.80 | 34.93 | 40.55K |
| 2024-10-29 | 33.98 | 34.07 | ↑$0.09 (0.26%) | 33.84 | 34.14 | 33.36K |
| 2024-10-28 | 33.42 | 34.27 | ↑$0.85 (2.54%) | 33.33 | 34.39 | 98.69K |
| 2024-10-25 | 33.44 | 32.99 | ↓$0.45 (-1.35%) | 32.97 | 33.49 | 138.42K |
| 2024-10-24 | 32.06 | 33.22 | ↑$1.16 (3.62%) | 32.06 | 33.67 | 141.66K |
| 2024-10-23 | 32.13 | 33.79 | ↑$1.66 (5.17%) | 32.13 | 33.94 | 164.10K |
| 2024-10-22 | 31.97 | 32.14 | ↑$0.17 (0.53%) | 31.92 | 32.34 | 20.11K |
| 2024-10-21 | 33.27 | 31.97 | ↓$1.30 (-3.91%) | 31.97 | 33.34 | 101.58K |
| 2024-10-18 | 33.74 | 33.58 | ↓$0.16 (-0.47%) | 33.48 | 33.86 | 23.88K |
| 2024-10-17 | 33.75 | 33.64 | ↓$0.11 (-0.34%) | 33.57 | 34.04 | 12.91K |
| 2024-10-16 | 33.58 | 33.92 | ↑$0.34 (1.01%) | 33.47 | 34.18 | 123.87K |
| 2024-10-15 | 32.61 | 33.69 | ↑$1.08 (3.31%) | 32.61 | 33.81 | 30.37K |
| 2024-10-14 | 32.44 | 32.70 | ↑$0.26 (0.80%) | 32.19 | 32.74 | 18.84K |
| 2024-10-11 | 31.45 | 32.24 | ↑$0.79 (2.51%) | 31.40 | 32.52 | 42.51K |
| 2024-10-10 | 30.86 | 30.94 | ↑$0.08 (0.26%) | 30.75 | 31.15 | 29.65K |
| 2024-10-09 | 31.24 | 31.50 | ↑$0.26 (0.83%) | 31.22 | 31.61 | 28.90K |
Create an account or log in to view more rows.
$FBMS Tomorrow
$FBMS adding next Friday
$FBMS coming now
$FBMS to the moon!!! lfG
$FBMS never selling
$FBMS who here can't stand the CEO?
$FBMS This may be your last opportunity to buy on the cheap??
$FBMS NOT SELLING.
$FBMS gimme gimme
$FBMS we had no volume for days before the last big rip