The First Bancshares Inc (FBMS) Historical Stock Data
23.90 ↓1.14 (-4.55%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FBMS is up 0.01% a day on average. There have been 15 days where The First Bancshares Inc closed green and 15 days where FBMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-28 | 25.44 | 25.95 | ↑$0.51 (2.00%) | 25.33 | 26.01 | 290.27K |
| 2024-03-27 | 24.80 | 25.38 | ↑$0.58 (2.34%) | 24.66 | 25.38 | 124.70K |
| 2024-03-26 | 25.12 | 24.66 | ↓$0.46 (-1.83%) | 24.57 | 25.14 | 104.99K |
| 2024-03-25 | 24.84 | 24.94 | ↑$0.10 (0.40%) | 24.59 | 25.09 | 139.81K |
| 2024-03-22 | 24.91 | 24.71 | ↓$0.20 (-0.80%) | 24.45 | 24.97 | 161.43K |
| 2024-03-21 | 24.91 | 24.80 | ↓$0.11 (-0.44%) | 24.62 | 25.09 | 243.93K |
| 2024-03-20 | 23.78 | 24.71 | ↑$0.93 (3.91%) | 23.55 | 25.07 | 174.47K |
| 2024-03-19 | 23.98 | 23.79 | ↓$0.19 (-0.79%) | 23.73 | 24.20 | 219.85K |
| 2024-03-18 | 24.49 | 23.97 | ↓$0.52 (-2.12%) | 23.91 | 24.66 | 160.80K |
| 2024-03-15 | 24.00 | 24.50 | ↑$0.50 (2.08%) | 24.00 | 24.86 | 1.33M |
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?