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 (%)
May 27, 2010 6.824 6.824 6.824 6.824 0 -0.10(-1.42%)
May 26, 2010 7.279 7.283 6.468 6.922 2,126 -0.36(-4.91%)
May 21, 2010 7.279 7.279 7.279 7.279 739 -0.05(-0.66%)
May 19, 2010 7.328 7.328 7.328 7.328 123 -0.78(-9.65%)
May 13, 2010 7.279 8.111 8.111 8.111 1,601 +0.18(+2.25%)
May 07, 2010 7.933 7.933 7.933 7.933 617 -0.14(-1.71%)
May 06, 2010 7.949 8.103 7.949 8.070 3,088 +0.73(+9.92%)
May 04, 2010 7.342 7.342 7.342 7.342 0 -0.15(-2.05%)
Apr 30, 2010 7.496 7.496 7.496 7.496 0 +0.24(+3.35%)
Apr 29, 2010 7.115 7.253 7.115 7.253 247 +0.09(+1.24%)
Apr 28, 2010 7.370 7.370 6.775 7.164 7,093 -0.91(-11.23%)
Apr 27, 2010 7.269 8.070 7.269 8.070 8,038 +0.88(+12.27%)
Apr 26, 2010 6.986 7.188 6.759 7.188 2,470 +0.51(+7.57%)
Apr 23, 2010 6.670 6.688 6.670 6.682 2,281 +0.14(+2.17%)
Apr 22, 2010 6.678 6.678 6.540 6.540 1,368 -0.13(-1.94%)
Apr 20, 2010 6.670 6.670 6.670 6.670 0 +0.11(+1.66%)
Apr 19, 2010 6.532 6.561 6.532 6.561 1,104 -0.12(-1.76%)
Apr 15, 2010 6.678 6.678 6.678 6.678 0 +0.06(+0.86%)
Apr 14, 2010 6.621 6.621 6.621 6.621 123 +0.00(+0.00%)
Apr 13, 2010 6.678 6.718 6.605 6.621 1,976 -0.26(-3.75%)
Apr 09, 2010 6.879 6.879 6.879 6.879 0 +0.29(+4.40%)
Apr 08, 2010 7.576 7.576 6.589 6.589 2,745 -0.35(-5.02%)
Apr 07, 2010 6.937 6.937 6.937 6.937 247 -0.71(-9.31%)
Mar 29, 2010 7.649 7.649 7.649 7.649 0 +0.00(+0.00%)
Mar 26, 2010 7.621 7.649 7.479 7.649 896 +1.05(+15.95%)
Mar 25, 2010 7.285 7.285 6.597 6.597 1,235 -0.78(-10.54%)
Mar 23, 2010 7.374 7.374 7.374 7.374 0 +0.25(+3.52%)
Mar 22, 2010 7.083 7.390 6.500 7.123 2,100 +0.04(+0.57%)
Mar 19, 2010 7.285 7.285 7.083 7.083 988 -0.00(-0.00%)
Mar 18, 2010 7.083 7.083 7.083 7.083 1,606 -0.20(-2.78%)
Mar 16, 2010 7.285 7.285 7.285 7.285 0 -0.36(-4.76%)
Mar 15, 2010 7.447 7.649 7.447 7.649 617 +0.36(+5.00%)
Mar 11, 2010 7.285 7.285 7.285 7.285 0 +0.45(+6.51%)
Mar 09, 2010 6.840 6.840 6.840 6.840 0 -0.75(-9.91%)
Mar 04, 2010 7.593 7.593 7.593 7.593 0 +0.30(+4.11%)
Mar 01, 2010 7.293 7.293 7.293 7.293 247 +0.01(+0.11%)
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%)
Dec 07, 2009 6.217 6.217 6.217 6.217 0 +0.58(+10.26%)
Nov 24, 2009 5.639 5.639 5.639 5.639 0 -0.22(-3.84%)
Nov 12, 2009 5.839 5.864 5.864 5.864 373 +0.36(+6.52%)
Nov 11, 2009 6.024 6.024 5.490 5.505 2,274 -0.55(-9.05%)
Nov 10, 2009 6.052 6.052 6.052 6.052 248 -0.37(-5.81%)
Nov 09, 2009 6.225 6.426 6.225 6.426 995 +0.20(+3.23%)
Nov 03, 2009 6.225 6.225 6.225 6.225 0 +0.36(+6.16%)
Oct 30, 2009 5.864 5.864 5.864 5.864 0 -0.16(-2.67%)
Oct 29, 2009 6.024 6.024 6.024 6.024 124 +0.16(+2.74%)
Oct 28, 2009 5.864 5.864 5.864 5.864 622 -0.13(-2.18%)
Oct 27, 2009 6.012 6.024 5.992 5.994 4,481 -0.03(-0.50%)
Oct 26, 2009 5.799 6.024 5.799 6.024 1,445 +0.62(+11.44%)
Oct 22, 2009 5.406 5.406 5.406 5.406 0 -0.06(-1.03%)
Oct 21, 2009 5.703 5.703 5.462 5.462 497 +0.12(+2.26%)
Oct 20, 2009 6.000 6.024 5.301 5.341 3,548 -0.11(-2.06%)
Oct 16, 2009 5.446 5.454 5.454 5.454 373 +0.00(+0.02%)
Oct 15, 2009 5.269 5.454 5.269 5.453 1,151 +0.83(+18.06%)
Oct 14, 2009 4.643 4.643 4.619 4.619 1,113 -0.00(-0.00%)
Oct 12, 2009 4.619 4.619 4.619 4.619 248 +0.02(+0.44%)
Oct 09, 2009 4.620 4.643 4.598 4.598 5,218 -0.22(-4.58%)
Oct 08, 2009 4.819 4.819 4.819 4.819 3,002 -0.00(-0.00%)
Oct 07, 2009 4.418 4.819 4.410 4.819 1,711 +0.00(+0.00%)
Oct 06, 2009 4.803 4.819 4.803 4.819 626 +0.40(+9.09%)
Oct 05, 2009 4.474 4.474 4.418 4.418 1,027 -0.40(-8.26%)
Oct 02, 2009 4.819 4.819 4.815 4.815 373 -0.00(-0.07%)
Oct 01, 2009 4.779 4.819 4.779 4.819 1,991 +0.30(+6.74%)
Sep 30, 2009 4.843 4.843 4.514 4.514 1,365 -0.31(-6.33%)
Sep 29, 2009 5.478 5.478 4.819 4.819 5,634 -0.41(-7.83%)
Sep 28, 2009 5.261 5.261 5.229 5.229 7,594 +0.01(+0.15%)
Sep 25, 2009 5.221 5.221 5.221 5.221 196 +0.00(+0.00%)
Sep 23, 2009 5.478 5.221 5.221 5.221 2,738 -0.26(-4.69%)
Sep 22, 2009 5.293 5.478 5.293 5.478 248 +0.26(+4.92%)
Sep 18, 2009 5.229 5.221 5.221 5.221 1,618 -0.02(-0.38%)
Sep 16, 2009 5.245 5.241 5.241 5.241 124 -0.30(-5.43%)
Sep 14, 2009 5.623 5.542 5.542 5.542 2,489 -0.07(-1.30%)
Sep 10, 2009 5.663 5.615 5.615 5.615 1,742 +0.35(+6.73%)
Sep 09, 2009 5.269 5.269 5.261 5.261 446 -0.16(-2.96%)
Sep 04, 2009 5.438 5.422 5.422 5.422 373 +0.16(+3.05%)
Sep 03, 2009 5.390 5.390 5.261 5.261 1,244 -0.63(-10.70%)
Sep 01, 2009 5.892 5.892 5.892 5.892 0 +0.01(+0.20%)
Aug 31, 2009 5.880 5.880 5.880 5.880 124 +0.20(+3.54%)
Aug 26, 2009 5.679 5.679 5.679 5.679 248 -0.24(-4.02%)
Aug 25, 2009 5.269 5.917 5.229 5.917 7,158 -0.11(-1.79%)
Aug 24, 2009 6.020 6.024 6.000 6.024 1,559 +0.72(+13.64%)
Aug 20, 2009 5.703 5.703 5.301 5.301 2,431 -0.53(-9.09%)
Aug 19, 2009 5.948 5.948 5.823 5.831 2,560 -0.12(-1.96%)
Aug 18, 2009 5.948 5.948 5.948 5.948 124 -0.28(-4.45%)
Aug 13, 2009 6.217 6.225 6.217 6.225 1,244 +0.28(+4.73%)
Aug 11, 2009 5.944 5.944 5.944 5.944 622 +0.00(+0.00%)
Aug 10, 2009 6.020 6.024 5.944 5.944 1,742 +0.01(+0.14%)
Aug 05, 2009 5.936 5.936 5.936 5.936 124 +0.11(+1.93%)
Aug 04, 2009 5.839 5.839 5.823 5.823 1,068 +0.02(+0.28%)
Aug 03, 2009 5.807 5.807 5.807 5.807 1,182 +0.00(+0.00%)
Jul 31, 2009 5.695 5.807 5.679 5.807 497 -1.21(-17.28%)
Jul 30, 2009 7.020 7.020 6.964 7.020 809 +1.35(+23.79%)
Jul 29, 2009 5.703 6.607 5.671 5.671 931 -1.33(-19.04%)
Jul 22, 2009 7.004 7.004 7.004 7.004 497 +0.90(+14.74%)
Jul 17, 2009 6.104 6.104 6.104 6.104 1,244 +0.08(+1.33%)
Jul 14, 2009 6.080 6.024 6.024 6.024 7,843 -0.13(-2.09%)
Jul 09, 2009 6.153 6.153 6.153 6.153 248 +0.13(+2.13%)
Jun 30, 2009 6.024 6.024 6.024 6.024 373 -0.02(-0.33%)
Jun 26, 2009 6.048 6.044 6.044 6.044 124 -0.35(-5.46%)
Jun 25, 2009 6.827 7.028 6.177 6.394 2,589 -0.88(-12.14%)
Jun 05, 2009 7.277 7.277 7.277 7.277 124 -0.36(-4.73%)
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.