Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancshs [Ms] (NQ: FBMS )

24.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.726 6.939 6.726 6.939 1,102 +0.24(+3.53%)
Dec 29, 2010 6.800 6.702 6.702 6.702 6,615 -0.36(-5.09%)
Dec 28, 2010 7.102 7.102 7.061 7.061 857 -0.08(-1.14%)
Dec 27, 2010 7.143 7.143 7.143 7.143 612 -0.20(-2.78%)
Dec 22, 2010 7.755 7.347 7.347 7.347 735 -0.00(-0.00%)
Dec 21, 2010 7.347 7.347 7.347 7.347 1,225 -0.33(-4.25%)
Dec 16, 2010 7.404 7.673 7.673 7.673 1,715 -0.69(-8.29%)
Dec 13, 2010 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Dec 10, 2010 7.224 8.367 8.367 8.367 612 +0.29(+3.54%)
Dec 09, 2010 7.347 8.081 7.347 8.081 551 -0.07(-0.90%)
Dec 08, 2010 7.755 8.155 7.755 8.155 581 +0.93(+12.88%)
Dec 02, 2010 7.347 7.224 7.224 7.224 1,102 -0.12(-1.67%)
Nov 29, 2010 7.347 7.347 7.347 7.347 0 +0.00(+0.00%)
Nov 19, 2010 7.347 7.347 7.347 7.347 0 -0.57(-7.22%)
Nov 16, 2010 7.918 7.918 7.918 7.918 0 -0.24(-2.90%)
Nov 15, 2010 7.347 8.163 7.347 8.155 987 +0.37(+4.72%)
Nov 04, 2010 7.788 7.788 7.788 7.788 0 +0.69(+9.78%)
Nov 02, 2010 7.094 7.094 7.094 7.094 122 +0.03(+0.46%)
Nov 01, 2010 7.020 7.061 7.020 7.061 2,572 +0.16(+2.37%)
Oct 29, 2010 6.530 7.257 6.530 6.898 9,599 +0.29(+4.45%)
Oct 27, 2010 6.669 6.604 6.604 6.604 1,592 +0.04(+0.62%)
Oct 21, 2010 7.151 6.563 6.563 6.563 2,572 -0.59(-8.22%)
Oct 20, 2010 7.224 7.273 7.151 7.151 2,021 -0.93(-11.52%)
Oct 19, 2010 8.073 8.081 8.073 8.081 245 +0.01(+0.10%)
Oct 13, 2010 7.151 8.073 8.073 8.073 612 +0.02(+0.20%)
Oct 12, 2010 8.024 8.057 8.024 8.057 623 +0.90(+12.54%)
Oct 11, 2010 7.159 7.159 7.159 7.159 245 +0.04(+0.57%)
Oct 07, 2010 7.118 7.118 7.118 7.118 490 +0.07(+0.93%)
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.