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 (%)
May 28, 2015	14.42	14.37	14.37	14.37	44	-0.01(-0.06%)
May 27, 2015	14.54	14.54	14.37	14.37	3,112	-0.30(-2.01%)
May 22, 2015	14.40	14.67	14.67	14.67	34	+0.21(+1.44%)
May 20, 2015	14.47	14.46	14.46	14.46	88	-0.29(-1.94%)
May 19, 2015	14.39	14.75	14.37	14.75	498	+0.43(+2.97%)
May 18, 2015	14.35	14.39	14.32	14.32	2,239	-0.16(-1.08%)
May 14, 2015	14.55	14.48	14.48	14.48	1,497	+0.03(+0.18%)
May 13, 2015	14.45	14.45	14.45	14.45	299	+0.00(+0.00%)
May 12, 2015	14.45	14.45	14.45	14.45	556	-0.00(-0.00%)
May 11, 2015	14.45	14.45	14.33	14.45	3,852	+0.00(+0.00%)
May 08, 2015	14.37	14.56	14.32	14.45	4,883	+0.02(+0.12%)
May 07, 2015	14.41	14.44	14.41	14.43	1,429	-0.03(-0.24%)
May 06, 2015	14.13	14.73	14.04	14.47	58,583	+0.34(+2.40%)
May 05, 2015	14.02	14.17	13.90	14.13	27,686	+0.12(+0.85%)
May 04, 2015	13.90	14.03	13.86	14.01	23,585	+0.07(+0.50%)

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.