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 (%)
Mar 28, 2013 10.17 10.17 9.882 9.882 1,415 -0.29(-2.83%)
Mar 27, 2013 10.20 10.20 9.752 10.17 4,034 -0.08(-0.83%)
Mar 26, 2013 10.17 10.26 10.17 10.26 6,748 +0.08(+0.83%)
Mar 25, 2013 10.05 10.17 9.992 10.17 5,389 +0.25(+2.56%)
Mar 22, 2013 9.950 9.950 9.916 9.916 707 +0.04(+0.43%)
Mar 20, 2013 9.959 9.874 9.874 9.874 17,108 -0.10(-1.04%)
Mar 19, 2013 9.687 10.03 9.670 9.977 7,783 +0.26(+2.63%)
Mar 18, 2013 9.755 9.757 9.721 9.721 864 -0.11(-1.16%)
Mar 15, 2013 9.836 9.836 9.836 9.836 471 -0.38(-3.69%)
Mar 14, 2013 10.21 10.21 10.21 10.21 471 +0.55(+5.70%)
Mar 13, 2013 9.662 9.662 9.662 9.662 117 -0.38(-3.80%)
Mar 08, 2013 10.06 10.04 10.04 10.04 235 +0.03(+0.34%)
Mar 07, 2013 9.518 10.01 9.518 10.01 353 -0.34(-3.28%)
Mar 06, 2013 10.35 10.35 10.35 10.35 955 -0.20(-1.85%)
Mar 04, 2013 10.54 10.54 10.54 10.54 0 +1.08(+11.47%)
Mar 01, 2013 9.475 9.475 9.425 9.459 5,958 -0.02(-0.18%)
Feb 28, 2013 9.475 9.475 9.475 9.475 234 +0.01(+0.09%)
Feb 27, 2013 9.492 9.492 9.450 9.467 3,893 +0.01(+0.09%)
Feb 26, 2013 9.535 9.535 9.450 9.459 3,893 +0.02(+0.18%)
Feb 25, 2013 9.543 9.543 9.433 9.442 1,533 -0.05(-0.54%)
Feb 22, 2013 9.331 9.535 9.331 9.492 2,601 +0.19(+2.10%)
Feb 21, 2013 9.272 9.297 9.272 9.297 825 -0.15(-1.58%)
Feb 20, 2013 9.357 9.447 9.340 9.447 1,210 +0.04(+0.42%)
Feb 19, 2013 9.297 9.411 9.297 9.408 2,095 +0.17(+1.83%)
Feb 15, 2013 9.238 9.238 9.238 9.238 471 -0.24(-2.50%)
Feb 14, 2013 9.447 9.475 9.447 9.475 2,436 +0.13(+1.36%)
Feb 13, 2013 9.255 9.348 9.238 9.348 2,359 +0.00(+0.00%)
Feb 12, 2013 9.213 9.348 9.213 9.348 1,740 +0.23(+2.48%)
Feb 08, 2013 9.291 9.122 9.122 9.122 3,907 -0.01(-0.09%)
Feb 07, 2013 9.118 9.130 9.071 9.130 4,818 +0.22(+2.46%)
Feb 06, 2013 9.037 9.037 8.910 8.910 592 -0.05(-0.57%)
Feb 04, 2013 8.860 9.164 8.860 8.961 19,612 +0.17(+1.92%)
Feb 01, 2013 8.682 8.959 8.682 8.792 54,240 +0.09(+1.07%)
Jan 31, 2013 8.750 8.750 8.699 8.699 1,539 -0.05(-0.58%)
Jan 30, 2013 8.750 8.750 8.750 8.750 473 -0.25(-2.81%)
Jan 29, 2013 8.997 9.003 8.997 9.003 947 +0.06(+0.66%)
Jan 28, 2013 8.927 8.953 8.927 8.944 2,801 +0.29(+3.32%)
Jan 25, 2013 8.446 8.657 8.446 8.657 6,186 +0.21(+2.50%)
Jan 24, 2013 8.421 8.505 8.421 8.446 4,751 +0.01(+0.10%)
Jan 23, 2013 8.361 8.446 8.361 8.437 2,115 +0.16(+1.94%)
Jan 22, 2013 8.277 8.277 8.277 8.277 236 +0.08(+1.03%)
Jan 18, 2013 8.437 8.657 8.193 8.193 14,314 -0.18(-2.12%)
Jan 16, 2013 8.370 8.370 8.370 8.370 0 -0.08(-0.90%)
Jan 15, 2013 8.446 8.446 8.446 8.446 2,171 +0.08(+1.01%)
Jan 14, 2013 8.353 8.361 8.353 8.361 1,141 +0.02(+0.20%)
Jan 11, 2013 8.108 8.345 8.108 8.345 1,445 +0.28(+3.46%)
Jan 10, 2013 8.209 8.209 8.066 8.066 5,427 -0.21(-2.55%)
Jan 09, 2013 8.193 8.277 8.193 8.277 2,368 +0.14(+1.66%)
Jan 07, 2013 8.142 8.142 8.142 8.142 355 +0.08(+0.94%)
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.