Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancshs [Ms] (NQ: FBMS )

24.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2012 8.024 8.024 8.024 8.024 0 +0.00(+0.00%)
Nov 28, 2012 8.083 8.226 8.024 8.024 5,445 +0.00(+0.00%)
Nov 27, 2012 8.066 8.066 8.024 8.024 4,617 +0.00(+0.00%)
Nov 26, 2012 8.041 8.041 8.024 8.024 1,302 -0.18(-2.16%)
Nov 20, 2012 8.243 8.201 8.201 8.201 2,131 +0.08(+1.04%)
Nov 15, 2012 8.024 8.117 8.117 8.117 2,012 +0.30(+3.89%)
Nov 13, 2012 8.066 7.812 7.812 7.812 12,076 -0.21(-2.63%)
Nov 09, 2012 8.024 8.024 8.024 8.024 0 -0.14(-1.76%)
Nov 06, 2012 8.167 8.167 8.167 8.167 118 -0.20(-2.45%)
Nov 05, 2012 8.667 8.667 8.279 8.372 1,304 +0.18(+2.16%)
Nov 01, 2012 8.195 8.195 8.195 8.195 356 +0.06(+0.72%)
Oct 31, 2012 8.835 8.835 8.137 8.137 1,686 -0.36(-4.26%)
Oct 26, 2012 8.498 8.498 8.498 8.498 118 +0.34(+4.12%)
Oct 25, 2012 8.540 8.826 8.162 8.162 753 -0.35(-4.15%)
Oct 23, 2012 8.515 8.515 8.515 8.515 118 -0.20(-2.27%)
Oct 18, 2012 8.713 8.713 8.713 8.713 0 +0.18(+2.12%)
Oct 17, 2012 8.540 8.540 8.523 8.532 743 -0.01(-0.10%)
Oct 16, 2012 8.540 8.540 8.540 8.540 356 +0.00(+0.00%)
Oct 15, 2012 8.397 9.222 8.397 8.540 6,291 +0.13(+1.50%)
Oct 12, 2012 8.204 8.414 8.204 8.414 5,827 +0.14(+1.73%)
Oct 11, 2012 8.078 8.330 8.078 8.271 4,806 +0.19(+2.40%)
Oct 10, 2012 8.078 8.078 8.078 8.078 118 +0.00(+0.00%)
Oct 06, 2012 8.078 8.078 8.078 0 +0.00(+0.00%)
Oct 05, 2012 8.103 8.103 8.078 8.078 237 -0.22(-2.66%)
Oct 04, 2012 8.061 8.298 8.035 8.298 4,040 +0.09(+1.05%)
Oct 03, 2012 8.120 8.246 8.035 8.212 2,020 +0.03(+0.41%)
Oct 02, 2012 7.993 8.389 7.993 8.179 8,148 +0.12(+1.46%)
Oct 01, 2012 8.061 8.061 8.061 8.061 130 +0.07(+0.84%)
Sep 28, 2012 7.993 8.019 7.993 7.993 1,949 +0.00(+0.00%)
Sep 27, 2012 7.993 8.010 7.993 7.993 3,565 +0.00(+0.00%)
Sep 25, 2012 8.002 7.993 7.993 7.993 3,208 +0.00(+0.00%)
Sep 24, 2012 7.993 7.993 7.993 7.993 1,782 +0.00(+0.00%)
Sep 21, 2012 8.010 8.010 7.993 7.993 1,924 -0.01(-0.12%)
Sep 20, 2012 7.993 8.010 7.993 8.003 7,487 -0.07(-0.93%)
Sep 18, 2012 7.993 8.078 8.078 8.078 3,921 +0.08(+1.05%)
Sep 17, 2012 7.993 7.993 7.993 7.993 6,055 +0.00(+0.00%)
Sep 14, 2012 7.993 8.005 7.951 7.993 11,714 -0.00(-0.06%)
Sep 13, 2012 8.019 8.049 7.993 7.998 10,852 -0.12(-1.50%)
Sep 11, 2012 8.187 8.120 8.120 8.120 9,270 -0.13(-1.63%)
Sep 06, 2012 8.254 8.254 8.254 8.254 237 -0.06(-0.71%)
Sep 05, 2012 8.179 8.313 8.179 8.313 2,070 +0.08(+0.92%)
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.