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 (%)
May 27, 2009 8.008 8.008 8.008 8.008 248 +0.00(+0.00%)
May 20, 2009 7.791 8.008 8.008 8.008 248 -0.72(-8.25%)
May 19, 2009 7.157 8.751 7.157 8.728 622 -0.02(-0.22%)
May 15, 2009 8.747 8.747 8.747 8.747 124 +0.06(+0.74%)
May 14, 2009 8.434 8.683 7.639 8.683 373 -0.15(-1.73%)
May 13, 2009 8.811 8.835 8.811 8.835 3,162 +0.39(+4.61%)
May 12, 2009 9.478 9.599 8.121 8.446 6,355 -1.12(-11.71%)
May 11, 2009 6.827 10.02 6.827 9.566 8,621 +2.50(+35.34%)
May 08, 2009 7.398 7.639 7.068 7.068 622 -0.33(-4.45%)
May 07, 2009 8.113 8.113 7.398 7.398 1,338 -1.65(-18.24%)
May 06, 2009 9.639 9.639 6.827 9.048 2,191 -0.90(-9.01%)
May 05, 2009 7.325 9.944 6.916 9.944 3,610 +3.08(+44.80%)
May 04, 2009 6.835 6.868 6.835 6.868 871 -0.76(-10.00%)
Apr 28, 2009 7.631 7.631 7.631 7.631 0 +0.35(+4.86%)
Apr 24, 2009 7.277 7.277 7.277 7.277 0 +0.44(+6.46%)
Apr 16, 2009 6.835 6.835 6.835 6.835 248 +0.00(+0.00%)
Apr 14, 2009 6.835 6.835 6.835 6.835 124 +0.00(+0.00%)
Apr 08, 2009 6.683 6.835 6.835 6.835 746 -0.97(-12.45%)
Apr 03, 2009 7.807 7.807 7.807 7.807 248 -0.08(-1.02%)
Mar 31, 2009 7.888 7.888 7.888 7.888 124 -2.55(-24.40%)
Mar 30, 2009 10.43 10.43 10.43 10.43 124 +0.56(+5.66%)
Mar 26, 2009 10.35 10.35 9.875 9.875 248 +0.60(+6.44%)
Mar 23, 2009 9.277 9.277 9.277 9.277 0 -0.74(-7.38%)
Mar 20, 2009 6.795 10.02 6.795 10.02 1,431 +3.38(+50.97%)
Mar 19, 2009 6.635 6.635 6.635 6.635 124 +0.81(+13.93%)
Mar 11, 2009 5.671 5.823 5.823 5.823 2,987 +1.00(+20.83%)
Mar 10, 2009 4.707 5.229 4.104 4.819 3,346 -0.48(-9.09%)
Mar 06, 2009 5.823 5.301 5.301 5.301 1,867 -0.52(-8.97%)
Feb 27, 2009 5.823 5.823 5.823 5.823 373 -0.20(-3.33%)
Feb 24, 2009 6.024 6.024 6.024 6.024 497 +0.00(+0.00%)
Feb 20, 2009 6.024 6.024 6.024 6.024 124 -0.42(-6.48%)
Feb 18, 2009 6.892 6.442 6.442 6.442 622 +0.42(+6.93%)
Feb 13, 2009 6.104 6.024 6.024 6.024 3,859 -0.08(-1.32%)
Feb 04, 2009 6.105 6.105 6.105 6.105 0 -0.32(-5.00%)
Feb 03, 2009 6.426 6.426 6.426 6.426 415 -0.01(-0.12%)
Feb 02, 2009 6.474 6.474 6.434 6.434 497 -0.88(-12.07%)
Jan 29, 2009 7.317 7.317 7.317 7.317 373 +0.70(+10.56%)
Jan 28, 2009 6.619 6.619 6.619 6.619 166 +0.13(+2.06%)
Jan 27, 2009 6.485 6.485 6.485 6.485 124 -0.62(-8.77%)
Jan 26, 2009 6.426 7.109 6.426 7.109 306 -0.01(-0.11%)
Jan 23, 2009 6.426 7.116 6.426 7.116 373 +0.69(+10.75%)
Jan 14, 2009 6.868 6.426 6.426 6.426 1,618 -0.96(-13.04%)
Jan 13, 2009 7.390 7.390 7.390 7.390 497 +0.16(+2.22%)
Jan 12, 2009 7.229 7.229 7.229 7.229 973 +0.36(+5.24%)
Jan 08, 2009 6.868 6.869 6.869 6.869 124 -0.50(-6.80%)
Jan 07, 2009 7.370 7.370 7.370 7.370 311 +1.25(+20.42%)
Jan 06, 2009 6.193 6.458 5.856 6.121 1,556 -1.70(-21.72%)
Jan 05, 2009 7.819 7.819 7.819 7.819 0 +0.00(+0.00%)
Jan 02, 2009 6.426 7.820 5.229 7.819 2,427 +0.56(+7.69%)
Dec 31, 2008 8.032 8.032 7.261 7.261 622 +0.43(+6.35%)
Dec 30, 2008 6.827 6.827 6.827 6.827 676 -0.20(-2.86%)
Dec 29, 2008 7.028 7.028 7.028 7.028 497 +0.20(+2.94%)
Dec 26, 2008 6.835 6.835 6.827 6.827 1,431 +0.01(+0.12%)
Dec 24, 2008 7.904 7.904 6.819 6.819 2,356 -1.02(-13.03%)
Dec 22, 2008 7.478 7.841 7.841 7.841 497 -1.80(-18.65%)
Dec 18, 2008 9.639 9.639 9.639 9.639 3,734 -0.39(-3.92%)
Dec 16, 2008 10.04 10.03 10.03 10.03 497 +0.39(+4.08%)
Dec 11, 2008 9.639 9.639 9.639 9.639 1,493 -0.40(-4.00%)
Dec 10, 2008 10.04 10.04 10.04 10.04 373 -0.00(-0.00%)
Dec 09, 2008 10.04 10.04 10.04 10.04 497 +0.00(+0.00%)
Dec 05, 2008 10.04 10.04 10.04 10.04 1,244 +0.00(+0.00%)
Dec 01, 2008 10.04 10.04 10.04 10.04 0 -0.01(-0.08%)
Nov 12, 2008 10.05 10.05 10.05 10.05 124 -2.60(-20.56%)
Nov 11, 2008 12.65 12.65 12.65 12.65 124 -0.04(-0.33%)
Nov 10, 2008 12.69 12.69 12.69 12.69 124 +2.65(+26.40%)
Nov 06, 2008 12.69 10.04 10.04 10.04 1,369 -2.65(-20.89%)
Nov 03, 2008 12.69 12.69 12.69 12.69 124 +1.93(+17.91%)
Oct 28, 2008 10.76 10.76 10.76 10.76 124 -0.64(-5.63%)
Oct 17, 2008 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
Oct 16, 2008 11.41 11.41 11.41 11.41 248 +0.16(+1.43%)
Oct 15, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 14, 2008 11.25 11.25 11.25 11.25 155 -1.61(-12.50%)
Oct 13, 2008 12.85 12.85 12.85 12.85 155 -0.00(-0.00%)
Oct 09, 2008 12.85 12.85 12.85 12.85 124 +0.00(+0.00%)
Oct 02, 2008 9.639 12.85 12.85 12.85 4,855 +3.01(+30.61%)
Oct 01, 2008 9.839 9.839 9.839 9.839 622 +0.17(+1.74%)
Sep 30, 2008 10.20 10.20 9.671 9.671 373 -1.09(-10.15%)
Sep 29, 2008 10.84 10.84 10.76 10.76 248 -0.48(-4.29%)
Sep 22, 2008 11.25 11.25 11.25 11.25 0 -0.20(-1.75%)
Sep 19, 2008 11.45 11.45 11.45 11.45 124 -0.16(-1.38%)
Sep 11, 2008 11.63 11.61 11.61 11.61 497 +0.93(+8.73%)
Sep 04, 2008 11.65 10.67 10.67 10.67 7,469 -0.97(-8.34%)
Sep 03, 2008 11.89 11.89 11.65 11.65 622 +0.00(+0.00%)
Aug 26, 2008 11.65 11.65 11.65 11.65 1,244 -0.32(-2.68%)
Aug 13, 2008 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Aug 12, 2008 11.97 11.97 11.97 11.97 497 -1.86(-13.42%)
Aug 11, 2008 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Aug 08, 2008 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Aug 07, 2008 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Aug 06, 2008 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Aug 05, 2008 12.85 13.82 12.85 13.82 1,120 +2.57(+22.84%)
Aug 04, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Aug 01, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jul 31, 2008 11.25 11.25 11.25 11.25 124 -2.36(-17.34%)
Jul 30, 2008 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Jul 29, 2008 13.61 13.86 13.61 13.61 495 -0.44(-3.14%)
Jul 28, 2008 14.06 14.06 14.06 14.06 1,451 +0.00(+0.00%)
Jul 25, 2008 14.06 14.06 14.06 14.06 2,614 +0.00(+0.00%)
Jul 24, 2008 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Jul 23, 2008 14.06 14.06 14.06 14.06 2,893 -0.01(-0.06%)
Jul 22, 2008 14.06 14.06 14.06 14.06 1,996 -0.80(-5.35%)
Jul 21, 2008 14.86 14.86 14.86 14.86 435 +0.51(+3.53%)
Jul 18, 2008 14.35 14.35 14.35 14.35 373 +0.30(+2.11%)
Jul 17, 2008 14.06 14.06 14.06 14.06 622 -0.26(-1.80%)
Jul 16, 2008 14.46 14.46 14.26 14.31 19,546 -0.14(-1.00%)
Jul 15, 2008 14.08 15.33 14.06 14.46 4,590 +0.00(+0.00%)
Jul 14, 2008 14.46 14.46 14.46 14.46 622 +0.40(+2.86%)
Jul 11, 2008 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Jul 10, 2008 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Jul 09, 2008 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Jul 08, 2008 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Jul 07, 2008 14.06 14.06 14.06 14.06 725 -0.06(-0.46%)
Jul 04, 2008 14.06 14.46 14.06 14.12 4,109 +0.00(+0.00%)
Jul 03, 2008 14.06 14.46 14.06 14.12 4,109 -0.14(-0.96%)
Jul 02, 2008 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Jul 01, 2008 14.26 14.26 14.26 14.26 2,987 -0.20(-1.39%)
Jun 30, 2008 14.06 14.46 14.06 14.46 1,637 -0.60(-4.00%)
Jun 27, 2008 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Jun 26, 2008 14.39 15.08 14.38 15.06 2,016 +1.36(+9.91%)
Jun 25, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jun 24, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jun 23, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jun 20, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jun 19, 2008 13.70 13.70 13.70 13.70 199 -0.76(-5.22%)
Jun 18, 2008 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Jun 17, 2008 14.06 14.46 13.86 14.46 2,738 +0.90(+6.64%)
Jun 16, 2008 13.65 13.65 13.56 13.56 6,284 -0.10(-0.71%)
Jun 13, 2008 13.65 13.65 13.65 13.65 124 +0.10(+0.77%)
Jun 12, 2008 13.96 14.54 13.55 13.55 7,220 -0.35(-2.49%)
Jun 11, 2008 13.90 13.90 13.90 13.90 124 -0.33(-2.31%)
Jun 10, 2008 14.51 14.51 13.70 14.23 12,355 -1.04(-6.79%)
Jun 09, 2008 15.26 15.26 15.26 15.26 2,489 +0.00(+0.00%)
Jun 06, 2008 14.79 15.26 14.79 15.26 622 +0.00(+0.00%)
Jun 05, 2008 15.66 15.66 15.26 15.26 5,104 -0.24(-1.55%)
Jun 04, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Jun 03, 2008 15.50 15.50 15.50 15.50 0 +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.