Canada markets open in 8 hours 32 minutes

The First Bancshares, Inc. (FBMS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.04-0.24 (-0.95%)
At close: 04:00PM EDT
25.04 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202425.9925.9924.8125.0425.04200,200
Apr 24, 202424.8925.7824.3425.2825.28107,100
Apr 23, 202424.6425.4224.6425.2125.21102,600
Apr 22, 202424.5624.8524.5524.6124.61125,500
Apr 19, 202423.5424.5823.5424.5524.55136,500
Apr 18, 202423.4323.7423.4223.7123.71172,700
Apr 17, 202423.3923.6023.2523.4523.45161,700
Apr 16, 202423.1723.2922.9623.1523.1586,200
Apr 15, 202423.4223.6623.1523.3523.35101,100
Apr 12, 202423.6023.6623.3723.4323.4360,300
Apr 11, 202423.9024.0823.4423.7523.75102,000
Apr 10, 202424.2324.2323.3523.7123.71147,600
Apr 09, 202424.7824.9824.6224.9524.9582,700
Apr 08, 202424.3724.6924.3724.6524.65106,400
Apr 05, 202423.9424.3723.9424.2224.22107,400
Apr 04, 202424.6524.8424.0624.1324.13273,500
Apr 03, 202425.1825.4324.4424.4724.47350,400
Apr 02, 202425.1625.4824.8325.3725.37211,900
Apr 01, 202425.9025.9025.2625.5125.51330,200
Mar 28, 202425.4426.0125.3325.9525.95290,300
Mar 27, 202424.8025.3824.6625.3825.38124,700
Mar 26, 202425.1225.1424.5724.6624.66105,000
Mar 25, 202424.8425.0924.5924.9424.94139,800
Mar 22, 202424.9124.9724.4524.7124.71161,400
Mar 21, 202424.9125.0924.6224.8024.80243,900
Mar 20, 202423.7825.0723.5524.7124.71174,500
Mar 19, 202423.9824.2023.7323.7923.79219,800
Mar 18, 202424.4924.6623.9123.9723.97160,800
Mar 15, 202424.0024.8624.0024.5024.501,334,500
Mar 14, 202425.4025.4024.0924.1924.19242,600
Mar 13, 202425.7826.2925.2225.2225.22213,600
Mar 12, 202425.9126.0525.5125.9025.90116,000
Mar 11, 202425.9026.1225.7825.9525.95112,600
Mar 08, 202426.1226.4225.6226.0026.00156,900
Mar 07, 202426.0526.4325.7525.7525.75197,200
Mar 06, 202425.6126.1024.9325.7525.75180,600
Mar 05, 202425.1425.8325.1425.5425.54232,900
Mar 04, 202425.2225.8625.0625.1925.19392,700
Mar 01, 202424.7924.8224.1524.8124.8198,500
Feb 29, 202424.8925.4324.5924.8324.83158,300
Feb 28, 202424.0524.5124.0524.3224.32143,900
Feb 27, 202424.2324.6124.1324.2224.22116,600
Feb 26, 202424.2824.5023.9024.1524.15146,100
Feb 23, 202424.5424.8924.2324.4424.44100,700
Feb 22, 202424.3524.5824.1324.4924.49178,200
Feb 21, 202424.6824.6824.3624.4524.45105,500
Feb 20, 202424.7125.0324.5624.6324.6399,700
Feb 16, 202424.8425.2424.6325.0025.00154,500
Feb 15, 202424.2225.0724.2224.9824.98207,400
Feb 14, 202424.2124.2623.8924.0124.01149,500
Feb 13, 202423.9924.1023.5923.9123.91216,900
Feb 12, 202424.2325.1024.2324.7524.75138,000
Feb 09, 202423.9324.4823.7724.2324.23177,300
Feb 08, 202423.8224.2423.7423.9023.90152,900
Feb 07, 202424.1724.2823.4423.9423.9498,700
Feb 06, 202424.3124.6923.9224.1124.11100,900
Feb 06, 20240.25 Dividend
Feb 05, 202424.7224.8024.3724.5924.3484,700
Feb 02, 202424.6825.4024.6824.9824.73116,100
Feb 01, 202425.5525.7824.5125.1624.90147,200
Jan 31, 202425.9726.5625.4025.4325.17135,600
Jan 30, 202426.4126.6826.3226.4426.1799,700
Jan 29, 202426.0826.5926.0826.5926.32116,800
Jan 26, 202426.0926.4525.8326.2025.93113,100
Jan 25, 202428.0028.0025.8126.5326.26149,100
Jan 24, 202428.0928.2927.9328.1327.84100,600
Jan 23, 202428.2328.3227.7227.8227.54102,300
Jan 22, 202427.2928.0727.2928.0027.72146,500
Jan 19, 202427.2127.4426.8227.2927.0178,800
Jan 18, 202426.8927.0926.6727.0026.7382,500
Jan 17, 202426.3627.1726.3226.7326.4693,500
Jan 16, 202427.1127.3326.6826.6926.4275,200
Jan 12, 202428.0728.4027.2327.5227.2489,700
Jan 11, 202427.8628.3227.3627.7927.51117,200
Jan 10, 202427.7328.1227.6628.0327.75108,600
Jan 09, 202427.9628.0427.7727.8527.5774,400
Jan 08, 202428.1728.4128.0928.3528.0693,400
Jan 05, 202428.0528.8328.0528.1727.88107,400
Jan 04, 202428.6228.9128.2328.2827.99103,100
Jan 03, 202429.0029.0828.4128.5128.22163,600
Jan 02, 202429.1029.7028.8429.0628.76171,800
Dec 29, 202329.5529.5729.0729.3329.03175,600
Dec 28, 202329.4229.7429.4229.5429.24106,400
Dec 27, 202329.7029.9329.4729.5429.24111,100
Dec 26, 202329.3829.6529.2029.5529.25186,400
Dec 22, 202329.4029.7729.0129.3829.08134,700
Dec 21, 202329.2429.2428.9029.1228.82147,600
Dec 20, 202329.0729.5428.9328.9728.68167,200
Dec 19, 202328.9029.2628.6629.0328.73145,500
Dec 18, 202328.8428.9328.3128.6428.3596,900
Dec 15, 202329.6229.6228.5028.6028.31254,400
Dec 14, 202328.7529.7328.7529.3329.03168,900
Dec 13, 202327.1828.4627.0628.3628.07440,800
Dec 12, 202327.3227.3727.0627.0826.8040,900
Dec 11, 202327.6227.6227.3227.4027.1269,500
Dec 08, 202327.3027.8327.3027.5027.22115,700
Dec 07, 202326.9127.2626.3527.1326.85114,700
Dec 06, 202327.1727.4526.6826.6926.42129,400
Dec 05, 202327.0627.2026.7126.8626.5964,200
Dec 04, 202326.8427.6126.4127.0426.77241,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...