Indicators

First Bancshs [Ms] (NQ: FBMS )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	25.18	25.75	25.07	25.69	293,228	+0.56(+2.25%)
Mar 27, 2024	24.55	25.12	24.41	25.12	125,973	+0.71(+2.92%)
Mar 26, 2024	24.87	24.89	24.32	24.41	106,057	-0.28(-1.12%)
Mar 25, 2024	24.59	24.84	24.34	24.69	141,232	+0.23(+0.93%)
Mar 22, 2024	24.66	24.72	24.20	24.46	163,070	-0.09(-0.36%)
Mar 21, 2024	24.66	24.84	24.37	24.55	246,506	+0.09(+0.36%)
Mar 20, 2024	23.54	24.82	23.31	24.46	176,245	+0.91(+3.87%)
Mar 19, 2024	23.74	23.96	23.49	23.55	222,092	-0.18(-0.75%)
Mar 18, 2024	24.24	24.41	23.67	23.73	162,442	-0.52(-2.16%)
Mar 15, 2024	23.76	24.61	23.76	24.25	1,348,149	+0.31(+1.28%)
Mar 14, 2024	25.14	25.14	23.85	23.95	245,051	-1.02(-4.08%)
Mar 13, 2024	25.52	26.02	24.97	24.97	215,762	-0.67(-2.63%)
Mar 12, 2024	25.65	25.79	25.25	25.64	117,229	-0.05(-0.19%)
Mar 11, 2024	25.64	25.86	25.52	25.69	113,711	-0.05(-0.19%)
Mar 08, 2024	25.86	26.15	25.36	25.74	158,449	+0.25(+0.97%)
Mar 07, 2024	25.79	26.16	25.49	25.49	199,162	+0.00(+0.00%)
Mar 06, 2024	25.35	25.83	24.68	25.49	182,400	+0.21(+0.82%)
Mar 05, 2024	24.89	25.57	24.89	25.28	235,247	+0.35(+1.39%)
Mar 04, 2024	24.97	25.59	24.81	24.94	396,671	+0.38(+1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.