The First Bancshares Inc (FBMS) Historical Stock Data
25.50 ↓0.01 (-0.04%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FBMS is up 0.07% a day on average. There have been 18 days where The First Bancshares Inc closed green and 12 days where FBMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 25.48 | 25.50 | ↑$0.02 (0.08%) | 25.35 | 25.68 | 258.31K |
| 2024-05-09 | 25.35 | 25.51 | ↑$0.16 (0.63%) | 25.35 | 25.56 | 157.24K |
| 2024-05-08 | 24.84 | 25.23 | ↑$0.39 (1.57%) | 24.82 | 25.23 | 172.52K |
| 2024-05-07 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.08 | 25.36 | 141.48K |
| 2024-05-06 | 24.49 | 25.10 | ↑$0.61 (2.49%) | 24.44 | 25.31 | 176.51K |
| 2024-05-03 | 24.83 | 24.77 | ↓$0.06 (-0.24%) | 24.67 | 25.05 | 135.36K |
| 2024-05-02 | 24.31 | 24.48 | ↑$0.17 (0.70%) | 24.17 | 24.72 | 179.58K |
| 2024-05-01 | 24.05 | 24.15 | ↑$0.10 (0.42%) | 24.05 | 24.51 | 139.46K |
| 2024-04-30 | 24.06 | 23.94 | ↓$0.12 (-0.50%) | 23.80 | 24.34 | 78.87K |
| 2024-04-29 | 23.81 | 24.13 | ↑$0.32 (1.34%) | 23.72 | 24.29 | 146.60K |
| 2024-04-26 | 24.93 | 23.90 | ↓$1.03 (-4.13%) | 23.86 | 25.13 | 93.86K |
| 2024-04-25 | 25.99 | 25.04 | ↓$0.95 (-3.66%) | 24.81 | 25.99 | 200.25K |
| 2024-04-24 | 24.89 | 25.28 | ↑$0.39 (1.57%) | 24.34 | 25.78 | 107.12K |
| 2024-04-23 | 24.64 | 25.21 | ↑$0.57 (2.31%) | 24.64 | 25.42 | 102.61K |
| 2024-04-22 | 24.56 | 24.61 | ↑$0.05 (0.20%) | 24.55 | 24.85 | 125.51K |
| 2024-04-19 | 23.54 | 24.55 | ↑$1.01 (4.29%) | 23.54 | 24.58 | 136.50K |
| 2024-04-18 | 23.43 | 23.71 | ↑$0.28 (1.20%) | 23.42 | 23.74 | 172.69K |
| 2024-04-17 | 23.39 | 23.45 | ↑$0.06 (0.26%) | 23.25 | 23.60 | 161.73K |
| 2024-04-16 | 23.17 | 23.15 | ↓$0.02 (-0.09%) | 22.96 | 23.29 | 86.21K |
| 2024-04-15 | 23.42 | 23.35 | ↓$0.07 (-0.30%) | 23.15 | 23.66 | 101.14K |
| 2024-04-12 | 23.60 | 23.43 | ↓$0.17 (-0.72%) | 23.37 | 23.66 | 60.34K |
| 2024-04-11 | 23.90 | 23.75 | ↓$0.15 (-0.63%) | 23.44 | 24.08 | 102.04K |
| 2024-04-10 | 24.23 | 23.71 | ↓$0.52 (-2.15%) | 23.35 | 24.23 | 147.57K |
| 2024-04-09 | 24.78 | 24.95 | ↑$0.17 (0.69%) | 24.62 | 24.98 | 82.67K |
| 2024-04-08 | 24.37 | 24.65 | ↑$0.28 (1.15%) | 24.37 | 24.69 | 106.36K |
| 2024-04-05 | 23.94 | 24.22 | ↑$0.28 (1.17%) | 23.94 | 24.37 | 107.37K |
| 2024-04-04 | 24.65 | 24.13 | ↓$0.52 (-2.11%) | 24.06 | 24.84 | 273.55K |
| 2024-04-03 | 25.18 | 24.47 | ↓$0.71 (-2.82%) | 24.44 | 25.43 | 350.44K |
| 2024-04-02 | 25.16 | 25.37 | ↑$0.21 (0.83%) | 24.83 | 25.48 | 211.86K |
| 2024-04-01 | 25.90 | 25.51 | ↓$0.39 (-1.51%) | 25.26 | 25.90 | 330.24K |
Create an account or log in to view more rows.
$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
$FBMS wtf is going on?