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
Last 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, 2011 7.051 7.051 7.051 7.051 0 -0.07(-1.04%)
Mar 30, 2011 7.125 7.125 7.125 7.125 121 +0.11(+1.64%)
Mar 29, 2011 7.133 7.133 7.010 7.010 609 -0.12(-1.72%)
Mar 28, 2011 7.141 7.141 7.133 7.133 609 -0.01(-0.11%)
Mar 22, 2011 7.141 7.141 7.141 7.141 0 +0.22(+3.20%)
Mar 15, 2011 6.920 6.920 6.920 6.920 0 -0.44(-6.01%)
Mar 09, 2011 7.362 7.362 7.362 7.362 0 -0.01(-0.11%)
Mar 08, 2011 7.371 7.371 7.371 7.371 121 +0.00(+0.00%)
Mar 07, 2011 7.371 7.371 7.059 7.371 1,728 +0.00(+0.00%)
Mar 02, 2011 7.371 7.371 7.371 7.371 0 +0.00(+0.00%)
Mar 01, 2011 7.354 7.370 7.354 7.370 1,341 -0.01(-0.11%)
Feb 23, 2011 7.338 7.379 7.379 7.379 1,219 +0.30(+4.17%)
Feb 22, 2011 7.379 7.379 7.084 7.084 2,707 -0.31(-4.21%)
Feb 16, 2011 7.395 7.395 7.395 7.395 487 -0.04(-0.55%)
Feb 09, 2011 7.863 7.436 7.436 7.436 1,951 +0.41(+5.80%)
Jan 25, 2011 7.020 7.028 7.028 7.028 245 -0.47(-6.21%)
Jan 18, 2011 7.714 7.494 7.494 7.494 245 -0.24(-3.06%)
Jan 11, 2011 7.208 7.730 7.730 7.730 2,940 +0.69(+9.73%)
Jan 10, 2011 7.159 7.159 7.045 7.045 245 -0.20(-2.82%)
Jan 06, 2011 7.975 7.249 7.249 7.249 4,287 -0.73(-9.20%)
Jan 05, 2011 6.628 7.983 6.628 7.983 6,955 +1.36(+20.59%)
Jan 04, 2011 6.939 6.939 6.612 6.620 2,572 -0.07(-1.10%)
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.