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 (%)
Nov 29, 2010 7.347 7.347 7.347 7.347 0 +0.00(+0.00%)
Nov 19, 2010 7.347 7.347 7.347 7.347 0 -0.57(-7.22%)
Nov 16, 2010 7.918 7.918 7.918 7.918 0 -0.24(-2.90%)
Nov 15, 2010 7.347 8.163 7.347 8.155 987 +0.37(+4.72%)
Nov 04, 2010 7.788 7.788 7.788 7.788 0 +0.69(+9.78%)
Nov 02, 2010 7.094 7.094 7.094 7.094 122 +0.03(+0.46%)
Nov 01, 2010 7.020 7.061 7.020 7.061 2,572 +0.16(+2.37%)
Oct 29, 2010 6.530 7.257 6.530 6.898 9,599 +0.29(+4.45%)
Oct 27, 2010 6.669 6.604 6.604 6.604 1,592 +0.04(+0.62%)
Oct 21, 2010 7.151 6.563 6.563 6.563 2,572 -0.59(-8.22%)
Oct 20, 2010 7.224 7.273 7.151 7.151 2,021 -0.93(-11.52%)
Oct 19, 2010 8.073 8.081 8.073 8.081 245 +0.01(+0.10%)
Oct 13, 2010 7.151 8.073 8.073 8.073 612 +0.02(+0.20%)
Oct 12, 2010 8.024 8.057 8.024 8.057 623 +0.90(+12.54%)
Oct 11, 2010 7.159 7.159 7.159 7.159 245 +0.04(+0.57%)
Oct 07, 2010 7.118 7.118 7.118 7.118 490 +0.07(+0.93%)
Oct 05, 2010 8.090 7.053 7.053 7.053 2,817 -1.09(-13.43%)
Sep 30, 2010 8.147 8.147 8.147 8.147 367 +0.64(+8.48%)
Sep 28, 2010 7.510 7.510 7.510 7.510 245 +0.01(+0.11%)
Sep 24, 2010 7.502 7.502 7.502 7.502 245 +0.91(+13.85%)
Sep 22, 2010 6.588 6.589 6.589 6.589 122 -0.83(-11.23%)
Sep 20, 2010 7.424 7.423 7.423 7.423 122 -0.31(-4.02%)
Sep 17, 2010 6.618 7.734 6.513 7.734 3,703 +1.22(+18.75%)
Sep 13, 2010 6.513 6.513 6.513 6.513 4,053 +0.00(+0.00%)
Sep 10, 2010 6.513 6.513 6.513 6.513 240 +0.00(+0.00%)
Sep 08, 2010 6.513 6.513 6.513 6.513 2,702 +0.00(+0.00%)
Sep 07, 2010 6.569 6.594 6.513 6.513 1,022 +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.