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

First Bancshs [Ms] (NQ: FBMS )

25.80 -0.09 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.