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

The First Bancshares, Inc. - Common Stock (NY: FBMS )

32.98 -0.19 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 33.41 33.63 32.87 32.98 105,286 -0.19(-0.57%)
Mar 10, 2025 34.05 34.25 33.10 33.17 141,302 -1.31(-3.80%)
Mar 07, 2025 34.46 34.61 33.90 34.48 110,965 +0.03(+0.09%)
Mar 06, 2025 34.26 34.66 33.91 34.45 98,667 -0.07(-0.20%)
Mar 05, 2025 34.79 34.97 34.01 34.52 119,023 -0.07(-0.20%)
Mar 04, 2025 35.19 35.34 34.32 34.59 159,836 -0.97(-2.73%)
Mar 03, 2025 35.68 36.19 35.19 35.56 162,528 -0.11(-0.31%)
Feb 28, 2025 35.46 35.78 35.45 35.67 92,739 +0.42(+1.19%)
Feb 27, 2025 35.23 35.52 35.14 35.25 126,380 -0.07(-0.20%)
Feb 26, 2025 35.64 35.92 34.75 35.32 160,357 -0.33(-0.93%)
Feb 25, 2025 36.00 36.35 35.62 35.65 155,962 +0.01(+0.03%)
Feb 24, 2025 36.39 36.51 35.64 35.64 151,004 -0.42(-1.16%)
Feb 21, 2025 37.10 37.17 35.99 36.06 158,634 -0.60(-1.64%)
Feb 20, 2025 36.68 37.08 36.30 36.66 173,064 -0.28(-0.76%)
Feb 19, 2025 37.30 37.42 36.88 36.94 99,093 -0.71(-1.89%)
Feb 18, 2025 37.83 38.05 37.44 37.65 161,481 -0.15(-0.40%)
Feb 14, 2025 37.75 38.28 37.64 37.80 108,628 +0.04(+0.11%)
Feb 13, 2025 37.69 37.83 37.27 37.76 107,222 +0.37(+0.99%)
Feb 12, 2025 37.51 38.06 37.39 37.39 105,964 -0.85(-2.22%)
Feb 11, 2025 36.85 38.33 36.85 38.24 219,119 +1.07(+2.88%)
Feb 10, 2025 38.03 38.03 37.16 37.17 145,645 -1.04(-2.72%)
Feb 07, 2025 38.94 38.94 37.85 38.21 149,634 -0.77(-1.98%)
Feb 06, 2025 39.12 39.21 38.71 38.98 119,486 +0.09(+0.23%)
Feb 05, 2025 38.81 38.93 38.19 38.89 126,871 +0.45(+1.17%)
Feb 04, 2025 37.57 38.76 37.57 38.44 116,450 +0.75(+1.99%)
Feb 03, 2025 37.31 38.43 37.10 37.69 122,261 -0.66(-1.72%)
Jan 31, 2025 38.69 39.08 38.15 38.35 251,714 -0.35(-0.90%)
Jan 30, 2025 37.89 39.13 37.88 38.70 202,734 +1.21(+3.23%)
Jan 29, 2025 36.69 38.60 36.69 37.49 168,241 +0.44(+1.19%)
Jan 28, 2025 36.71 37.23 36.71 37.05 83,587 +0.15(+0.41%)
Jan 27, 2025 36.22 37.14 36.12 36.90 161,243 +0.95(+2.64%)
Jan 24, 2025 35.77 36.37 35.65 35.95 127,936 -0.07(-0.19%)
Jan 23, 2025 35.62 36.26 35.62 36.02 227,712 +0.16(+0.45%)
Jan 22, 2025 35.73 36.09 35.68 35.86 131,322 -0.34(-0.94%)
Jan 21, 2025 35.94 36.43 35.94 36.20 216,861 +0.54(+1.51%)
Jan 17, 2025 35.50 35.70 35.19 35.66 118,626 +0.46(+1.31%)
Jan 16, 2025 35.24 35.36 34.74 35.20 79,632 -0.31(-0.87%)
Jan 15, 2025 36.41 36.41 35.14 35.51 90,406 +0.50(+1.43%)
Jan 14, 2025 33.67 35.01 33.65 35.01 142,178 +1.50(+4.48%)
Jan 13, 2025 32.88 33.52 32.88 33.51 168,505 +0.35(+1.06%)
Jan 10, 2025 33.49 33.52 32.69 33.16 144,450 -1.07(-3.13%)
Jan 08, 2025 34.00 34.49 33.85 34.23 96,769 -0.09(-0.26%)
Jan 07, 2025 35.60 35.94 34.12 34.32 124,961 -1.27(-3.57%)
Jan 06, 2025 35.27 36.17 35.15 35.59 136,078 +0.30(+0.85%)
Jan 03, 2025 34.76 35.30 34.27 35.29 102,802 +0.57(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.