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 (%)
Feb 26, 2010 7.633 7.649 7.285 7.285 988 +0.40(+5.88%)
Feb 25, 2010 6.880 6.880 6.880 6.880 864 +0.28(+4.17%)
Feb 24, 2010 7.139 7.139 6.524 6.605 2,872 -0.30(-4.34%)
Feb 18, 2010 6.905 6.905 6.905 6.905 123 -0.79(-10.21%)
Feb 16, 2010 8.499 7.690 7.690 7.690 1,853 -0.73(-8.65%)
Feb 12, 2010 6.071 8.418 8.418 8.418 2,717 +0.53(+6.78%)
Feb 09, 2010 7.876 7.884 7.884 7.884 370 +0.05(+0.67%)
Feb 08, 2010 6.538 7.831 6.538 7.831 1,268 +0.01(+0.10%)
Feb 03, 2010 7.823 7.823 7.823 7.823 248 -0.01(-0.10%)
Feb 01, 2010 7.831 7.831 7.831 7.831 373 +0.36(+4.84%)
Jan 29, 2010 6.667 7.470 6.667 7.470 995 -0.36(-4.62%)
Jan 26, 2010 7.831 7.831 7.831 7.831 0 -0.43(-5.25%)
Jan 25, 2010 8.265 8.265 8.265 8.265 126 +1.43(+20.85%)
Jan 22, 2010 6.426 6.839 6.426 6.839 248 +0.41(+6.44%)
Jan 15, 2010 6.426 6.426 6.426 6.426 0 +0.40(+6.67%)
Jan 13, 2010 6.362 6.024 6.024 6.024 622 +0.32(+5.63%)
Jan 07, 2010 5.703 5.703 5.703 5.703 248 +0.05(+0.85%)
Jan 06, 2010 5.651 5.663 5.639 5.655 1,307 +0.02(+0.28%)
Dec 31, 2009 5.639 5.639 5.639 5.639 0 -0.01(-0.20%)
Dec 30, 2009 5.623 5.650 5.623 5.650 1,068 +0.01(+0.20%)
Dec 28, 2009 5.639 5.639 5.639 5.639 0 -0.03(-0.57%)
Dec 22, 2009 5.671 5.671 5.671 5.671 746 -0.35(-5.87%)
Dec 21, 2009 6.024 6.024 6.024 6.024 793 +0.00(+0.00%)
Dec 18, 2009 6.024 6.024 6.024 6.024 809 -0.36(-5.66%)
Dec 17, 2009 6.386 6.386 6.386 6.386 229 -0.02(-0.25%)
Dec 14, 2009 6.402 6.402 6.402 6.402 124 +0.78(+13.86%)
Dec 11, 2009 5.623 5.623 5.623 5.623 647 -0.59(-9.56%)
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.