First Bancshares, Inc. (FBSI)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 12:39PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 30, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 29, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 28, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 24, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 23, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 22, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 21, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 20, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 17, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 16, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 15, 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 24.60 | 800 |
| May 14, 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 24.60 | 1,000 |
| May 13, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| May 10, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| May 09, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| May 08, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| May 07, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| May 06, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| May 03, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| May 02, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| May 01, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Apr 30, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Apr 29, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 400 |
| Apr 26, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Apr 25, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 500 |
| Apr 24, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| Apr 23, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| Apr 22, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 100 |
| Apr 19, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Apr 18, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Apr 17, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Apr 16, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Apr 15, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 200 |
| Apr 12, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 11, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 10, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 09, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 08, 2024 | 24.65 | 24.80 | 24.65 | 24.65 | 24.65 | 2,500 |
| Apr 05, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Apr 04, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Apr 03, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Apr 02, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Apr 01, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Mar 28, 2024 | 25.30 | 27.00 | 25.30 | 27.00 | 27.00 | 200 |
| Mar 28, 2024 | 0.35 Dividend | |||||
| Mar 27, 2024 | 25.05 | 25.50 | 25.05 | 25.50 | 25.15 | 400 |
| Mar 26, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.67 | - |
| Mar 25, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.67 | - |
| Mar 22, 2024 | 26.00 | 26.00 | 25.01 | 25.01 | 24.67 | 200 |
| Mar 21, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Mar 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Mar 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Mar 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Mar 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Mar 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Mar 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Mar 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Mar 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Mar 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Mar 07, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | 100 |
| Mar 06, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.67 | 4,300 |
| Mar 05, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.00 | 300 |
| Mar 04, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | - |
| Mar 01, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | - |
| Feb 29, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | - |
| Feb 28, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | 200 |
| Feb 27, 2024 | 28.01 | 29.00 | 26.36 | 29.00 | 28.60 | 1,000 |
| Feb 26, 2024 | 32.20 | 32.20 | 31.75 | 31.75 | 31.31 | 1,200 |
| Feb 23, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.76 | 100 |
| Feb 22, 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 31.76 | 1,000 |
| Feb 21, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Feb 20, 2024 | 31.97 | 32.00 | 31.97 | 32.00 | 31.56 | 200 |
| Feb 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Feb 15, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Feb 14, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Feb 13, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Feb 12, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Feb 09, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Feb 08, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | 100 |
| Feb 07, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | 400 |
| Feb 06, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | - |
| Feb 05, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | - |
| Feb 02, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | 700 |
| Feb 01, 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 31.56 | 1,000 |
| Jan 31, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | 100 |
| Jan 30, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Jan 29, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Jan 26, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Jan 25, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Jan 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Jan 23, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| Jan 22, 2024 | 28.00 | 32.00 | 28.00 | 32.00 | 31.56 | 400 |
| Jan 19, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.65 | - |
| Jan 18, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.65 | - |
| Jan 17, 2024 | 29.00 | 29.00 | 25.28 | 26.01 | 25.65 | 700 |
| Jan 16, 2024 | 29.00 | 29.84 | 29.00 | 29.84 | 29.43 | 600 |
| Jan 12, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.12 | 100 |
| Jan 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.63 | - |
| Jan 10, 2024 | 26.33 | 27.00 | 26.33 | 27.00 | 26.63 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.