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, 2021	36.30	36.30	35.51	35.94	52,292	-0.27(-0.74%)
May 27, 2021	36.06	36.43	35.90	36.21	82,966	+0.57(+1.60%)
May 26, 2021	35.23	35.89	34.88	35.64	32,367	+0.74(+2.11%)
May 25, 2021	35.07	36.20	34.87	34.90	56,337	-0.87(-2.42%)
May 24, 2021	36.12	36.47	34.95	35.77	26,509	-0.27(-0.74%)
May 21, 2021	36.04	36.41	35.36	36.03	60,976	+0.49(+1.37%)
May 20, 2021	34.07	35.63	34.07	35.55	25,691	+0.05(+0.13%)
May 19, 2021	35.07	35.83	34.37	35.50	24,284	-0.09(-0.26%)
May 18, 2021	36.14	36.80	35.59	35.59	31,299	-0.83(-2.27%)
May 17, 2021	36.00	36.56	35.71	36.42	86,362	+0.21(+0.58%)
May 14, 2021	35.44	36.61	35.02	36.21	75,966	+0.85(+2.39%)
May 13, 2021	33.84	36.62	33.84	35.36	70,850	+1.14(+3.34%)
May 12, 2021	35.24	35.56	33.89	34.22	45,264	-0.96(-2.72%)
May 11, 2021	35.77	36.25	34.90	35.18	35,249	-0.64(-1.80%)
May 10, 2021	37.09	37.24	35.74	35.82	64,177	-1.01(-2.75%)
May 07, 2021	36.38	37.01	36.36	36.84	39,338	+0.27(+0.73%)
May 06, 2021	36.05	36.68	35.93	36.57	57,624	+0.51(+1.42%)
May 05, 2021	35.85	36.28	35.51	36.05	42,214	+0.17(+0.49%)
May 04, 2021	36.17	36.17	35.54	35.88	53,880	-0.45(-1.24%)

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.