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 (%)
Mar 31, 2009 7.888 7.888 7.888 7.888 124 -2.55(-24.40%)
Mar 30, 2009 10.43 10.43 10.43 10.43 124 +0.56(+5.66%)
Mar 26, 2009 10.35 10.35 9.875 9.875 248 +0.60(+6.44%)
Mar 23, 2009 9.277 9.277 9.277 9.277 0 -0.74(-7.38%)
Mar 20, 2009 6.795 10.02 6.795 10.02 1,431 +3.38(+50.97%)
Mar 19, 2009 6.635 6.635 6.635 6.635 124 +0.81(+13.93%)
Mar 11, 2009 5.671 5.823 5.823 5.823 2,987 +1.00(+20.83%)
Mar 10, 2009 4.707 5.229 4.104 4.819 3,346 -0.48(-9.09%)
Mar 06, 2009 5.823 5.301 5.301 5.301 1,867 -0.52(-8.97%)
Feb 27, 2009 5.823 5.823 5.823 5.823 373 -0.20(-3.33%)
Feb 24, 2009 6.024 6.024 6.024 6.024 497 +0.00(+0.00%)
Feb 20, 2009 6.024 6.024 6.024 6.024 124 -0.42(-6.48%)
Feb 18, 2009 6.892 6.442 6.442 6.442 622 +0.42(+6.93%)
Feb 13, 2009 6.104 6.024 6.024 6.024 3,859 -0.08(-1.32%)
Feb 04, 2009 6.105 6.105 6.105 6.105 0 -0.32(-5.00%)
Feb 03, 2009 6.426 6.426 6.426 6.426 415 -0.01(-0.12%)
Feb 02, 2009 6.474 6.474 6.434 6.434 497 -0.88(-12.07%)
Jan 29, 2009 7.317 7.317 7.317 7.317 373 +0.70(+10.56%)
Jan 28, 2009 6.619 6.619 6.619 6.619 166 +0.13(+2.06%)
Jan 27, 2009 6.485 6.485 6.485 6.485 124 -0.62(-8.77%)
Jan 26, 2009 6.426 7.109 6.426 7.109 306 -0.01(-0.11%)
Jan 23, 2009 6.426 7.116 6.426 7.116 373 +0.69(+10.75%)
Jan 14, 2009 6.868 6.426 6.426 6.426 1,618 -0.96(-13.04%)
Jan 13, 2009 7.390 7.390 7.390 7.390 497 +0.16(+2.22%)
Jan 12, 2009 7.229 7.229 7.229 7.229 973 +0.36(+5.24%)
Jan 08, 2009 6.868 6.869 6.869 6.869 124 -0.50(-6.80%)
Jan 07, 2009 7.370 7.370 7.370 7.370 311 +1.25(+20.42%)
Jan 06, 2009 6.193 6.458 5.856 6.121 1,556 -1.70(-21.72%)
Jan 05, 2009 7.819 7.819 7.819 7.819 0 +0.00(+0.00%)
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.