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

First Bancshs [Ms] (NQ: FBMS )

25.80 -0.09 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2012 7.635 7.635 7.635 7.635 0 -0.12(-1.51%)
May 29, 2012 7.551 7.752 7.551 7.752 948 +0.21(+2.78%)
May 25, 2012 7.543 7.543 7.543 7.543 119 +0.00(+0.00%)
May 24, 2012 7.375 7.543 7.375 7.543 19,314 +0.23(+3.21%)
May 23, 2012 7.308 7.308 7.308 7.308 119 +0.00(+0.00%)
May 17, 2012 7.308 7.308 7.308 7.308 596 +0.00(+0.00%)
May 16, 2012 7.308 7.308 7.308 7.308 429 +0.04(+0.58%)
May 09, 2012 7.275 7.266 7.266 7.266 715 -0.45(-5.86%)
May 08, 2012 7.719 7.719 7.719 7.719 119 +0.06(+0.74%)
May 07, 2012 7.662 7.662 7.662 7.662 239 +0.00(+0.00%)
May 03, 2012 7.662 7.662 7.662 7.662 359 +0.43(+6.00%)
May 02, 2012 7.228 7.228 7.228 7.228 239 -0.01(-0.13%)
May 01, 2012 7.596 7.637 7.238 7.238 652 -0.36(-4.71%)
Apr 30, 2012 7.671 7.671 7.596 7.596 1,245 +0.00(+0.04%)
Apr 26, 2012 7.571 7.592 7.592 7.592 2,036 +0.03(+0.40%)
Apr 25, 2012 7.512 7.612 7.512 7.562 599 +0.30(+4.14%)
Apr 24, 2012 7.571 7.612 7.262 7.262 1,868 +0.04(+0.58%)
Apr 23, 2012 7.671 7.671 7.220 7.220 359 -0.46(-5.98%)
Apr 16, 2012 7.679 7.679 7.679 7.679 119 -0.02(-0.22%)
Apr 04, 2012 7.696 7.696 7.696 7.696 239 +0.57(+7.96%)
Apr 03, 2012 7.721 7.721 7.128 7.128 1,198 -0.59(-7.68%)
Apr 02, 2012 7.721 7.721 7.721 7.721 119 +0.00(+0.00%)
Mar 30, 2012 7.679 7.721 7.596 7.721 2,156 +0.46(+6.32%)
Mar 28, 2012 7.712 7.262 7.262 7.262 1,677 -0.28(-3.76%)
Mar 27, 2012 7.253 7.546 7.253 7.546 2,786 +0.12(+1.57%)
Mar 16, 2012 7.429 7.429 7.429 7.429 479 +0.00(+0.00%)
Mar 15, 2012 7.429 7.429 7.429 7.429 599 +0.08(+1.14%)
Mar 14, 2012 7.349 7.349 7.345 7.345 239 -0.16(-2.11%)
Mar 12, 2012 7.470 7.504 7.504 7.504 359 +0.08(+1.12%)
Mar 08, 2012 7.387 7.420 7.420 7.420 3,474 +0.11(+1.48%)
Mar 07, 2012 7.354 7.429 7.312 7.312 4,721 -0.12(-1.56%)
Mar 06, 2012 7.712 7.712 7.428 7.428 3,232 -0.46(-5.83%)
Mar 02, 2012 7.796 7.888 7.888 7.888 1,797 +0.23(+3.03%)
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.