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 24, 2011 8.302 8.565 8.154 8.565 14,022 +0.58(+7.22%)
May 23, 2011 8.401 8.401 7.701 7.989 7,340 +0.37(+4.86%)
May 20, 2011 7.643 7.643 7.618 7.618 1,013 +0.00(+0.00%)
May 19, 2011 7.618 7.618 7.618 7.618 1,821 -0.20(-2.53%)
May 18, 2011 7.305 7.816 7.305 7.816 10,621 +0.48(+6.51%)
May 13, 2011 7.338 7.338 7.338 7.338 242 +0.33(+4.70%)
May 11, 2011 7.009 7.009 7.009 7.009 121 -0.03(-0.47%)
May 10, 2011 6.836 7.042 6.828 7.042 1,832 +0.24(+3.48%)
May 09, 2011 6.813 6.813 6.805 6.805 487 -0.57(-7.68%)
May 04, 2011 7.133 7.371 7.371 7.371 2,195 +0.01(+0.11%)
May 03, 2011 7.133 7.362 7.133 7.362 609 -0.01(-0.11%)
May 02, 2011 7.354 7.371 7.133 7.371 878 +0.02(+0.22%)
Apr 29, 2011 7.256 7.354 7.256 7.354 609 +0.10(+1.36%)
Apr 28, 2011 7.256 7.256 7.256 7.256 609 +0.12(+1.72%)
Apr 26, 2011 7.133 7.133 7.133 7.133 0 +0.00(+0.00%)
Apr 25, 2011 7.133 7.133 7.103 7.133 2,339 +0.01(+0.20%)
Apr 21, 2011 7.133 7.133 7.119 7.119 1,219 -0.01(-0.20%)
Apr 20, 2011 7.133 7.133 7.133 7.133 408 +0.00(+0.00%)
Apr 19, 2011 7.133 7.133 7.133 7.133 1,219 +0.00(+0.00%)
Apr 14, 2011 7.133 7.133 7.133 7.133 0 +0.00(+0.00%)
Apr 13, 2011 7.272 7.272 7.133 7.133 243 +0.00(+0.00%)
Apr 12, 2011 7.133 7.133 7.133 7.133 548 +0.00(+0.00%)
Apr 08, 2011 7.133 7.133 7.133 7.133 0 +0.01(+0.12%)
Apr 07, 2011 7.125 7.133 7.125 7.125 1,536 +0.00(+0.00%)
Apr 06, 2011 7.133 7.174 7.125 7.125 1,734 +0.07(+1.05%)
Mar 31, 2011 7.051 7.051 7.051 7.051 0 -0.07(-1.04%)
Mar 30, 2011 7.125 7.125 7.125 7.125 121 +0.11(+1.64%)
Mar 29, 2011 7.133 7.133 7.010 7.010 609 -0.12(-1.72%)
Mar 28, 2011 7.141 7.141 7.133 7.133 609 -0.01(-0.11%)
Mar 22, 2011 7.141 7.141 7.141 7.141 0 +0.22(+3.20%)
Mar 15, 2011 6.920 6.920 6.920 6.920 0 -0.44(-6.01%)
Mar 09, 2011 7.362 7.362 7.362 7.362 0 -0.01(-0.11%)
Mar 08, 2011 7.371 7.371 7.371 7.371 121 +0.00(+0.00%)
Mar 07, 2011 7.371 7.371 7.059 7.371 1,728 +0.00(+0.00%)
Mar 02, 2011 7.371 7.371 7.371 7.371 0 +0.00(+0.00%)
Mar 01, 2011 7.354 7.370 7.354 7.370 1,341 -0.01(-0.11%)
Feb 23, 2011 7.338 7.379 7.379 7.379 1,219 +0.30(+4.17%)
Feb 22, 2011 7.379 7.379 7.084 7.084 2,707 -0.31(-4.21%)
Feb 16, 2011 7.395 7.395 7.395 7.395 487 -0.04(-0.55%)
Feb 09, 2011 7.863 7.436 7.436 7.436 1,951 +0.41(+5.80%)
Jan 25, 2011 7.020 7.028 7.028 7.028 245 -0.47(-6.21%)
Jan 18, 2011 7.714 7.494 7.494 7.494 245 -0.24(-3.06%)
Jan 11, 2011 7.208 7.730 7.730 7.730 2,940 +0.69(+9.73%)
Jan 10, 2011 7.159 7.159 7.045 7.045 245 -0.20(-2.82%)
Jan 06, 2011 7.975 7.249 7.249 7.249 4,287 -0.73(-9.20%)
Jan 05, 2011 6.628 7.983 6.628 7.983 6,955 +1.36(+20.59%)
Jan 04, 2011 6.939 6.939 6.612 6.620 2,572 -0.07(-1.10%)
Jan 03, 2011 6.702 6.881 6.677 6.694 1,470 -0.24(-3.53%)
Dec 31, 2010 6.726 6.939 6.726 6.939 1,102 +0.24(+3.53%)
Dec 29, 2010 6.800 6.702 6.702 6.702 6,615 -0.36(-5.09%)
Dec 28, 2010 7.102 7.102 7.061 7.061 857 -0.08(-1.14%)
Dec 27, 2010 7.143 7.143 7.143 7.143 612 -0.20(-2.78%)
Dec 22, 2010 7.755 7.347 7.347 7.347 735 -0.00(-0.00%)
Dec 21, 2010 7.347 7.347 7.347 7.347 1,225 -0.33(-4.25%)
Dec 16, 2010 7.404 7.673 7.673 7.673 1,715 -0.69(-8.29%)
Dec 13, 2010 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Dec 10, 2010 7.224 8.367 8.367 8.367 612 +0.29(+3.54%)
Dec 09, 2010 7.347 8.081 7.347 8.081 551 -0.07(-0.90%)
Dec 08, 2010 7.755 8.155 7.755 8.155 581 +0.93(+12.88%)
Dec 02, 2010 7.347 7.224 7.224 7.224 1,102 -0.12(-1.67%)
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%)
Sep 03, 2010 6.529 6.529 6.513 6.513 3,159 -0.01(-0.12%)
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.