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

First Bancshs [Ms] (NQ: FBMS )

N/A UNCHANGED
Last 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 (%)
Aug 31, 2012 8.153 8.372 8.078 8.136 6,417 +0.06(+0.73%)
Aug 30, 2012 8.078 8.078 8.078 8.078 356 -0.01(-0.10%)
Aug 29, 2012 8.086 8.086 8.086 8.086 118 +0.03(+0.31%)
Aug 27, 2012 8.061 8.061 8.061 8.061 120 +0.07(+0.84%)
Aug 23, 2012 8.128 7.993 7.993 7.993 10,577 -0.21(-2.56%)
Aug 22, 2012 8.204 8.204 8.204 8.204 653 +0.00(+0.00%)
Aug 21, 2012 8.237 8.237 8.204 8.204 3,981 +0.00(+0.00%)
Aug 20, 2012 8.246 8.246 8.204 8.204 4,202 -0.03(-0.31%)
Aug 13, 2012 8.069 8.229 8.229 8.229 5,348 +0.00(+0.05%)
Aug 10, 2012 8.439 8.448 8.204 8.225 5,123 -0.63(-7.08%)
Aug 09, 2012 8.069 8.852 8.044 8.852 2,359 +0.85(+10.59%)
Aug 08, 2012 8.113 8.113 7.962 8.004 2,404 -0.18(-2.15%)
Aug 07, 2012 8.180 8.180 8.180 8.180 596 +0.43(+5.51%)
Aug 03, 2012 7.752 7.752 7.752 7.752 2,267 -0.01(-0.11%)
Aug 02, 2012 8.063 8.063 7.761 7.761 3,337 -0.28(-3.54%)
Aug 01, 2012 8.046 8.046 8.046 8.046 596 -0.10(-1.24%)
Jul 31, 2012 8.163 8.163 8.147 8.147 468 +0.08(+1.05%)
Jul 30, 2012 8.063 8.063 8.063 8.063 119 +0.09(+1.16%)
Jul 27, 2012 8.172 8.172 7.970 7.970 894 -0.19(-2.29%)
Jul 26, 2012 8.046 8.188 8.046 8.158 1,407 +0.20(+2.46%)
Jul 23, 2012 8.197 7.962 7.962 7.962 6,323 +0.13(+1.60%)
Jul 20, 2012 7.752 7.836 7.711 7.836 1,551 +0.12(+1.52%)
Jul 19, 2012 7.761 7.761 7.535 7.719 7,305 +0.05(+0.66%)
Jul 18, 2012 7.752 7.753 7.669 7.669 7,636 -0.08(-1.08%)
Jul 17, 2012 7.752 7.752 7.752 7.752 3,340 +0.00(+0.00%)
Jul 16, 2012 7.845 7.845 7.752 7.752 2,072 -0.13(-1.60%)
Jul 13, 2012 7.887 7.887 7.878 7.878 1,551 +0.04(+0.53%)
Jul 11, 2012 7.828 7.836 7.836 7.836 2,863 +0.08(+0.97%)
Jul 10, 2012 7.711 7.887 7.711 7.761 7,516 +0.01(+0.11%)
Jul 09, 2012 7.828 8.230 7.669 7.752 19,377 -0.13(-1.70%)
Jul 06, 2012 7.887 7.887 7.887 7.887 119 -0.04(-0.53%)
Jul 05, 2012 7.928 7.928 7.928 7.928 119 +0.01(+0.11%)
Jul 03, 2012 7.752 7.920 7.752 7.920 2,531 +0.20(+2.61%)
Jun 30, 2012 7.719 7.719 7.719 0 +0.00(+0.00%)
Jun 29, 2012 7.543 7.736 7.543 7.719 3,227 +0.26(+3.48%)
Jun 28, 2012 7.543 7.543 7.459 7.459 835 -0.08(-1.11%)
Jun 26, 2012 7.543 7.543 7.543 7.543 3,460 -0.03(-0.44%)
Jun 25, 2012 7.576 7.576 7.576 7.576 241 -0.13(-1.63%)
Jun 22, 2012 7.544 7.702 7.544 7.702 748 +0.16(+2.11%)
Jun 21, 2012 7.543 7.543 7.543 7.543 620 -0.00(-0.02%)
Jun 19, 2012 7.543 7.544 7.544 7.544 2,386 -0.02(-0.20%)
Jun 18, 2012 7.543 7.694 7.543 7.560 2,744 +0.10(+1.35%)
Jun 14, 2012 7.459 7.459 7.459 7.459 5,965 -0.08(-1.11%)
Jun 11, 2012 7.543 7.543 7.543 7.543 5,249 +0.12(+1.64%)
Jun 08, 2012 7.719 7.752 7.421 7.421 3,164 -0.13(-1.72%)
Jun 06, 2012 7.551 7.551 7.551 7.551 119 +0.01(+0.11%)
Jun 04, 2012 7.543 7.543 7.543 7.543 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.