The First Bancshares, Inc. (FBMS) Historical Stock Data
33.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBMS is down -0.44% a day on average. There have been 12 days where The First Bancshares, Inc. closed green and 18 days where FBMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 33.15 | 33.81 | ↑$0.66 (1.99%) | 32.91 | 34.05 | 2.28M |
| 2025-03-28 | 34.98 | 33.65 | ↓$1.33 (-3.80%) | 33.42 | 35.20 | 180.30K |
| 2025-03-27 | 35.49 | 35.05 | ↓$0.44 (-1.24%) | 34.63 | 35.49 | 167.22K |
| 2025-03-26 | 35.69 | 35.48 | ↓$0.21 (-0.59%) | 35.21 | 36.52 | 333.40K |
| 2025-03-25 | 35.97 | 35.64 | ↓$0.33 (-0.92%) | 35.63 | 36.07 | 126.83K |
| 2025-03-24 | 35.74 | 35.79 | ↑$0.05 (0.14%) | 35.32 | 35.95 | 175.08K |
| 2025-03-21 | 34.61 | 35.05 | ↑$0.44 (1.27%) | 34.50 | 35.17 | 496.69K |
| 2025-03-20 | 34.69 | 34.83 | ↑$0.14 (0.40%) | 34.69 | 35.35 | 105.86K |
| 2025-03-19 | 34.57 | 34.94 | ↑$0.37 (1.07%) | 34.57 | 35.33 | 94.55K |
| 2025-03-18 | 34.56 | 34.57 | ↑$0.01 (0.03%) | 34.30 | 34.95 | 103.47K |
| 2025-03-17 | 34.38 | 34.77 | ↑$0.39 (1.13%) | 34.32 | 35.02 | 204.01K |
| 2025-03-14 | 33.19 | 34.35 | ↑$1.16 (3.50%) | 33.16 | 34.36 | 146.79K |
| 2025-03-13 | 33.59 | 32.86 | ↓$0.73 (-2.17%) | 32.85 | 33.65 | 59.72K |
| 2025-03-12 | 33.43 | 33.36 | ↓$0.07 (-0.21%) | 32.88 | 33.82 | 102.60K |
| 2025-03-11 | 33.41 | 32.98 | ↓$0.43 (-1.29%) | 32.87 | 33.63 | 105.29K |
| 2025-03-10 | 34.05 | 33.17 | ↓$0.88 (-2.58%) | 33.10 | 34.25 | 141.30K |
| 2025-03-07 | 34.46 | 34.48 | ↑$0.02 (0.06%) | 33.90 | 34.59 | 110.97K |
| 2025-03-06 | 34.26 | 34.45 | ↑$0.19 (0.55%) | 33.91 | 34.67 | 98.67K |
| 2025-03-05 | 34.79 | 34.52 | ↓$0.27 (-0.78%) | 34.01 | 34.95 | 119.02K |
| 2025-03-04 | 35.19 | 34.59 | ↓$0.60 (-1.71%) | 34.32 | 35.34 | 159.84K |
| 2025-03-03 | 35.68 | 35.56 | ↓$0.12 (-0.34%) | 35.21 | 36.18 | 162.53K |
| 2025-02-28 | 35.46 | 35.67 | ↑$0.21 (0.59%) | 35.45 | 35.78 | 92.74K |
| 2025-02-27 | 35.23 | 35.25 | ↑$0.02 (0.06%) | 35.16 | 35.51 | 126.38K |
| 2025-02-26 | 35.64 | 35.32 | ↓$0.32 (-0.90%) | 34.75 | 35.89 | 160.36K |
| 2025-02-25 | 36.00 | 35.65 | ↓$0.35 (-0.97%) | 35.62 | 36.28 | 155.96K |
| 2025-02-24 | 36.39 | 35.64 | ↓$0.75 (-2.06%) | 35.64 | 36.51 | 151K |
| 2025-02-21 | 37.10 | 36.06 | ↓$1.04 (-2.80%) | 35.99 | 37.17 | 158.63K |
| 2025-02-20 | 36.68 | 36.66 | ↓$0.02 (-0.05%) | 36.34 | 36.91 | 173.06K |
| 2025-02-19 | 37.30 | 36.94 | ↓$0.36 (-0.97%) | 36.89 | 37.42 | 99.09K |
| 2025-02-18 | 37.83 | 37.65 | ↓$0.18 (-0.48%) | 37.44 | 38.05 | 161.48K |
Create an account or log in to view more rows.
$FBMS just bought a half position.
$FBMS bag holders for life club
$FBMS buy and hold and get rewarded
$FBMS low volume
expect flat or negative close
$FBMS Tomorrow
$FBMS buying!
$FBMS come on I wana jump up and down
$FBMS ugh oh
we heatin back up
$FBMS Tomorrow
$FBMS adding next Friday