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

First Bancshs [Ms] (NQ: FBMS )

N/A 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 (%)
Aug 27, 2010 6.521 6.521 6.521 6.521 3,808 +0.00(+0.00%)
Aug 26, 2010 6.521 6.521 6.521 6.521 245 -0.11(-1.60%)
Aug 25, 2010 6.545 6.626 6.545 6.626 245 -0.10(-1.45%)
Aug 20, 2010 6.545 6.724 6.724 6.724 245 +0.09(+1.35%)
Aug 19, 2010 6.716 7.074 6.635 6.635 1,335 -0.51(-7.18%)
Aug 17, 2010 6.618 7.147 7.147 7.147 2,702 +0.43(+6.42%)
Aug 13, 2010 6.513 6.716 6.716 6.716 2,948 +0.20(+3.12%)
Aug 12, 2010 6.342 6.513 6.342 6.513 1,719 +0.09(+1.39%)
Aug 11, 2010 6.667 6.667 6.415 6.423 4,309 -0.07(-1.07%)
Aug 09, 2010 6.492 6.492 6.492 6.492 123 +0.00(+0.00%)
Aug 02, 2010 6.492 6.492 6.492 6.492 862 +0.53(+8.84%)
Jul 28, 2010 5.965 5.965 5.965 5.965 0 +0.00(+0.00%)
Jul 26, 2010 5.965 5.965 5.965 5.965 123 -0.61(-9.26%)
Jul 23, 2010 6.573 6.573 6.573 6.573 1,232 +0.08(+1.25%)
Jul 19, 2010 6.492 6.492 6.492 6.492 246 +0.38(+6.24%)
Jul 16, 2010 6.111 6.111 6.111 6.111 123 +0.02(+0.40%)
Jul 09, 2010 6.086 6.086 6.086 6.086 0 +0.12(+2.04%)
Jun 25, 2010 5.965 5.965 5.965 5.965 123 -1.09(-15.42%)
Jun 21, 2010 6.979 7.052 7.052 7.052 246 +0.56(+8.63%)
Jun 16, 2010 6.492 6.492 6.492 6.492 1,232 +0.00(+0.06%)
Jun 14, 2010 6.492 6.488 6.488 6.488 123 +0.36(+5.89%)
Jun 07, 2010 6.127 6.127 6.127 6.127 0 -0.93(-13.22%)
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.