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
Official Closing 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 30, 2014 12.34 12.34 12.34 12.34 351 +0.01(+0.07%)
May 29, 2014 12.20 12.33 12.20 12.33 4,851 +0.02(+0.14%)
May 28, 2014 12.26 12.37 12.25 12.31 2,327 +0.00(+0.00%)
May 27, 2014 12.26 12.32 12.24 12.31 6,168 -0.06(-0.49%)
May 23, 2014 12.30 12.37 12.37 12.37 2,211 +0.15(+1.27%)
May 20, 2014 12.22 12.22 12.22 12.22 4 -0.22(-1.80%)
May 19, 2014 12.46 12.46 12.44 12.44 1,447 -0.02(-0.14%)
May 16, 2014 12.20 12.46 12.20 12.46 7,543 +0.01(+0.08%)
May 15, 2014 12.45 12.45 12.45 12.45 551 +0.10(+0.83%)
May 13, 2014 12.24 12.35 12.35 12.35 5,935 +0.08(+0.63%)
May 12, 2014 12.25 12.27 12.24 12.27 3,371 +0.03(+0.21%)
May 09, 2014 12.44 12.44 12.24 12.24 942 -0.00(-0.01%)
May 08, 2014 12.25 12.25 12.25 12.25 145 -0.12(-0.97%)
May 07, 2014 12.43 12.43 12.36 12.36 1,163 -0.07(-0.55%)
May 06, 2014 12.43 12.43 12.43 12.43 698 +0.19(+1.54%)
May 05, 2014 12.27 12.27 12.24 12.24 6,481 -0.01(-0.07%)
May 02, 2014 12.25 12.26 12.25 12.25 1,396 -0.09(-0.71%)
May 01, 2014 12.34 12.34 12.34 12.34 159 -0.08(-0.62%)
Apr 30, 2014 12.41 12.42 12.41 12.42 243 +0.00(+0.00%)
Apr 29, 2014 12.36 12.42 12.36 12.42 4,317 -0.01(-0.07%)
Apr 28, 2014 12.04 12.43 12.04 12.43 2,413 -0.14(-1.09%)
Apr 25, 2014 12.43 12.56 12.38 12.56 56,094 +0.03(+0.20%)
Apr 24, 2014 12.43 12.56 12.43 12.54 18,011 +0.30(+2.45%)
Apr 22, 2014 12.54 12.24 12.24 12.24 933 -0.26(-2.06%)
Apr 21, 2014 12.58 12.73 12.49 12.50 2,227 -0.13(-1.02%)
Apr 17, 2014 12.48 12.62 12.62 12.62 233 -0.01(-0.07%)
Apr 16, 2014 12.63 12.63 12.63 12.63 217 +0.12(+0.96%)
Apr 15, 2014 12.43 12.51 12.43 12.51 2,304 +0.21(+1.74%)
Apr 14, 2014 12.13 12.32 12.13 12.30 6,768 -0.14(-1.10%)
Apr 10, 2014 12.44 12.44 12.44 12.44 71 +0.05(+0.42%)
Apr 09, 2014 12.44 12.67 12.33 12.38 11,113 -0.06(-0.48%)
Apr 08, 2014 12.41 12.44 12.41 12.44 795 +0.06(+0.48%)
Apr 07, 2014 12.38 12.38 12.38 12.38 70,011 +0.22(+1.83%)
Apr 04, 2014 12.16 12.16 12.16 12.16 1,166 -0.22(-1.80%)
Apr 02, 2014 12.38 12.38 12.38 12.38 9 +0.13(+1.05%)
Apr 01, 2014 12.44 12.44 12.14 12.26 29,498 -0.16(-1.31%)
Mar 31, 2014 12.39 12.42 12.39 12.42 5,438 +0.00(+0.01%)
Mar 28, 2014 12.42 12.42 12.42 12.42 303 -0.01(-0.08%)
Mar 24, 2014 12.08 12.43 12.43 12.43 3,033 +0.32(+2.62%)
Mar 17, 2014 12.11 12.11 12.11 12.11 112 -0.02(-0.14%)
Mar 14, 2014 12.14 12.14 12.13 12.13 1,283 +0.27(+2.31%)
Mar 12, 2014 11.85 11.85 11.85 11.85 116 -0.15(-1.21%)
Mar 11, 2014 12.00 12.00 12.00 12.00 117 -0.26(-2.10%)
Mar 07, 2014 12.00 12.26 12.26 12.26 52 +0.26(+2.14%)
Mar 06, 2014 12.00 12.00 12.00 12.00 607 -0.12(-0.99%)
Mar 05, 2014 12.12 12.12 12.12 12.12 435 +0.08(+0.64%)
Mar 04, 2014 11.96 12.04 11.96 12.04 7,407 +0.04(+0.36%)
Mar 03, 2014 12.38 12.42 11.96 12.00 14,827 -0.00(-0.01%)
Feb 28, 2014 12.00 12.08 12.00 12.00 10,589 -0.09(-0.71%)
Feb 27, 2014 12.22 12.25 12.00 12.08 11,430 -0.34(-2.76%)
Feb 26, 2014 12.63 12.63 12.42 12.43 6,964 +0.00(+0.00%)
Feb 24, 2014 12.42 12.43 12.43 12.43 933 +0.00(+0.00%)
Feb 21, 2014 12.42 12.43 12.41 12.43 992 +0.21(+1.68%)
Feb 20, 2014 12.43 12.43 12.22 12.22 1,983 -0.37(-2.93%)
Feb 19, 2014 12.43 12.59 12.43 12.59 2,392 +0.21(+1.66%)
Feb 18, 2014 12.43 12.43 12.24 12.38 1,516 +0.16(+1.33%)
Feb 14, 2014 12.22 12.22 12.22 12.22 350 -0.19(-1.52%)
Feb 13, 2014 12.43 12.60 12.41 12.41 7,962 +0.10(+0.82%)
Feb 11, 2014 12.31 12.31 12.31 12.31 33 -0.09(-0.69%)
Feb 10, 2014 12.31 12.39 12.31 12.39 3,392 +0.16(+1.33%)
Feb 06, 2014 12.41 12.23 12.23 12.23 1 -0.08(-0.62%)
Feb 05, 2014 12.48 12.48 12.18 12.31 5,647 -0.21(-1.64%)
Feb 04, 2014 12.17 12.51 12.11 12.51 3,868 +0.38(+3.10%)
Feb 03, 2014 12.10 12.14 12.10 12.14 16,410 -0.03(-0.28%)
Jan 31, 2014 11.98 12.17 11.98 12.17 1,228 +0.19(+1.57%)
Jan 30, 2014 11.98 11.98 11.98 11.98 133 -0.07(-0.57%)
Jan 28, 2014 12.05 12.05 12.05 12.05 86 -0.22(-1.81%)
Jan 27, 2014 12.18 12.39 11.97 12.27 7,707 +0.27(+2.28%)
Jan 24, 2014 12.14 12.48 11.97 12.00 63,343 -0.14(-1.13%)
Jan 23, 2014 12.14 12.14 12.14 12.14 356 -0.38(-3.07%)
Jan 22, 2014 12.40 12.52 12.40 12.52 1,118 +0.01(+0.07%)
Jan 21, 2014 12.52 12.52 12.51 12.51 782 -0.01(-0.07%)
Jan 17, 2014 12.39 12.52 12.52 12.52 5,849 +0.04(+0.34%)
Jan 16, 2014 12.50 12.51 12.48 12.48 12,079 -0.08(-0.61%)
Jan 15, 2014 12.56 12.56 12.56 12.56 168 +0.00(+0.00%)
Jan 14, 2014 12.66 12.69 12.55 12.56 9,245 +0.38(+3.16%)
Jan 13, 2014 12.15 12.17 12.15 12.17 394 -0.49(-3.85%)
Jan 10, 2014 12.67 12.67 12.65 12.66 1,651 -0.01(-0.07%)
Jan 09, 2014 12.67 12.67 12.67 12.67 148 +0.00(+0.03%)
Jan 08, 2014 12.69 12.69 12.66 12.66 584 +0.10(+0.78%)
Jan 06, 2014 12.61 12.57 12.57 12.57 8,423 +0.09(+0.69%)
Jan 03, 2014 12.31 12.61 12.31 12.48 5,028 +0.43(+3.55%)
Jan 02, 2014 12.11 12.11 11.97 12.05 13,674 +0.07(+0.57%)
Dec 31, 2013 11.98 11.98 11.98 11.98 233 -0.30(-2.48%)
Dec 30, 2013 12.11 12.29 12.09 12.29 1,303 +0.24(+1.96%)
Dec 27, 2013 12.05 12.05 12.05 12.05 122 -0.02(-0.14%)
Dec 26, 2013 11.98 12.07 11.98 12.07 501 +0.10(+0.86%)
Dec 24, 2013 12.19 12.19 11.97 11.97 742 -0.84(-6.54%)
Dec 23, 2013 12.39 12.80 12.09 12.80 8,975 +0.62(+5.05%)
Dec 20, 2013 12.19 12.19 12.19 12.19 125 +0.00(+0.00%)
Dec 19, 2013 12.19 12.19 12.19 12.19 584 -0.24(-1.93%)
Dec 18, 2013 12.43 12.43 12.43 12.43 350 +0.05(+0.41%)
Dec 13, 2013 12.86 12.38 12.38 12.38 203 -0.02(-0.14%)
Dec 12, 2013 12.39 12.39 12.39 12.39 822 -0.30(-2.36%)
Dec 11, 2013 12.61 12.78 12.61 12.69 727 +0.00(+0.00%)
Dec 10, 2013 12.27 12.69 12.27 12.69 1,403 +0.50(+4.14%)
Dec 09, 2013 12.86 12.86 12.19 12.19 1,620 -0.68(-5.25%)
Dec 06, 2013 12.86 12.86 12.86 12.86 0 +0.03(+0.27%)
Dec 05, 2013 12.80 12.84 12.80 12.83 0 +0.01(+0.07%)
Dec 04, 2013 12.71 12.82 12.71 12.82 0 +0.17(+1.35%)
Dec 03, 2013 12.65 12.65 12.65 12.65 0 -0.30(-2.31%)
Dec 02, 2013 12.97 12.98 12.95 12.95 0 +0.56(+4.48%)
Nov 27, 2013 12.39 12.39 12.39 12.39 701 -0.60(-4.60%)
Nov 26, 2013 12.19 12.99 12.19 12.99 0 +0.00(+0.00%)
Nov 25, 2013 12.99 12.99 12.99 12.99 0 -0.03(-0.26%)
Nov 22, 2013 12.23 13.03 12.23 13.03 0 +0.00(+0.00%)
Nov 21, 2013 12.89 13.04 12.89 13.03 0 +0.33(+2.63%)
Nov 18, 2013 12.81 12.69 12.69 12.69 7,019 -0.12(-0.93%)
Nov 15, 2013 12.91 12.91 12.77 12.81 0 -0.01(-0.07%)
Nov 13, 2013 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Nov 12, 2013 12.65 13.03 12.65 12.82 0 +0.02(+0.17%)
Nov 08, 2013 13.24 12.80 12.80 12.80 350 +0.39(+3.13%)
Nov 07, 2013 12.41 12.41 12.41 12.41 0 +0.18(+1.45%)
Nov 06, 2013 12.23 12.23 12.23 12.23 0 -0.96(-7.30%)
Nov 05, 2013 13.21 13.21 13.20 13.20 0 +0.00(+0.04%)
Nov 04, 2013 12.77 13.19 12.77 13.19 0 +0.40(+3.16%)
Nov 01, 2013 12.32 12.79 12.32 12.79 0 +0.26(+2.04%)
Oct 31, 2013 12.66 12.66 12.52 12.53 0 -0.13(-1.01%)
Oct 30, 2013 12.66 12.68 12.66 12.66 0 -0.13(-1.00%)
Oct 29, 2013 12.96 12.96 12.79 12.79 0 -0.17(-1.32%)
Oct 28, 2013 12.79 12.96 12.57 12.96 0 +0.17(+1.33%)
Oct 25, 2013 12.80 12.93 12.79 12.79 0 -1.36(-9.64%)
Oct 24, 2013 12.26 14.15 12.26 14.15 0 +2.02(+16.65%)
Oct 22, 2013 12.55 12.13 12.13 12.13 351 -0.61(-4.82%)
Oct 21, 2013 11.94 13.13 11.94 12.75 0 +0.81(+6.79%)
Oct 17, 2013 11.94 11.94 11.94 11.94 1,876 +0.00(+0.00%)
Oct 16, 2013 11.94 11.99 11.81 11.94 0 -0.01(-0.07%)
Oct 15, 2013 12.15 12.15 11.81 11.94 0 +0.09(+0.72%)
Oct 14, 2013 11.82 13.01 11.70 11.86 0 +0.11(+0.94%)
Oct 11, 2013 11.95 11.95 11.72 11.75 0 -0.18(-1.50%)
Oct 10, 2013 12.07 12.09 11.93 11.93 0 -0.03(-0.21%)
Oct 09, 2013 12.14 12.63 11.94 11.95 0 +0.11(+0.94%)
Oct 08, 2013 11.88 11.88 11.72 11.84 0 +0.03(+0.22%)
Oct 07, 2013 11.78 11.91 11.78 11.82 0 -0.04(-0.36%)
Oct 04, 2013 11.94 11.94 11.72 11.86 0 -0.21(-1.77%)
Oct 03, 2013 11.81 12.07 11.10 12.07 0 +0.15(+1.29%)
Oct 02, 2013 11.96 11.98 11.88 11.92 0 +0.20(+1.67%)
Oct 01, 2013 11.95 12.03 11.72 11.72 0 -0.21(-1.79%)
Sep 30, 2013 11.78 11.94 11.78 11.94 0 +0.20(+1.74%)
Sep 27, 2013 11.96 11.96 11.72 11.73 0 -0.29(-2.41%)
Sep 26, 2013 12.02 12.02 12.02 12.02 0 +0.09(+0.71%)
Sep 25, 2013 11.94 11.98 11.94 11.94 0 -0.17(-1.41%)
Sep 24, 2013 11.80 12.13 11.80 12.11 0 +0.38(+3.27%)
Sep 23, 2013 11.59 11.98 11.59 11.72 0 +0.21(+1.85%)
Sep 20, 2013 11.94 11.94 11.51 11.51 0 -0.43(-3.57%)
Sep 19, 2013 12.30 12.30 11.94 11.94 0 -0.81(-6.39%)
Sep 16, 2013 12.75 12.75 12.75 12.75 117 +0.42(+3.42%)
Sep 13, 2013 11.72 12.34 11.72 12.33 0 +0.06(+0.49%)
Sep 12, 2013 11.94 12.28 11.94 12.27 0 +0.12(+0.98%)
Sep 11, 2013 12.16 12.16 12.11 12.15 0 -0.19(-1.52%)
Sep 10, 2013 12.34 12.34 12.25 12.34 0 +0.23(+1.90%)
Sep 09, 2013 12.10 12.11 11.72 12.11 0 -0.23(-1.87%)
Sep 06, 2013 12.34 12.34 11.72 12.34 0 +0.05(+0.42%)
Sep 05, 2013 11.83 12.29 11.77 12.29 0 -0.01(-0.07%)
Sep 04, 2013 12.29 12.29 12.29 12.29 0 +0.03(+0.28%)
Sep 03, 2013 12.05 12.26 12.05 12.26 0 +0.21(+1.77%)
Aug 29, 2013 12.05 12.05 12.05 12.05 117 +0.06(+0.50%)
Aug 28, 2013 11.94 11.99 11.88 11.99 0 +0.21(+1.81%)
Aug 27, 2013 11.78 11.78 11.77 11.77 0 -0.24(-1.99%)
Aug 26, 2013 12.16 12.16 11.77 12.01 0 -0.21(-1.74%)
Aug 23, 2013 11.51 12.31 11.51 12.23 0 +0.64(+5.48%)
Aug 21, 2013 11.74 11.59 11.59 11.59 1,994 -0.27(-2.29%)
Aug 20, 2013 11.37 11.86 11.11 11.86 0 +0.57(+5.01%)
Aug 19, 2013 11.10 11.58 10.96 11.30 0 +0.20(+1.84%)
Aug 16, 2013 11.49 11.49 11.08 11.09 0 -0.03(-0.23%)
Aug 15, 2013 11.36 11.88 11.12 11.12 7,306 -0.14(-1.29%)
Aug 14, 2013 11.50 11.78 11.26 11.26 0 -0.25(-2.15%)
Aug 13, 2013 11.51 11.51 11.51 11.51 422 +0.20(+1.81%)
Aug 12, 2013 12.28 12.28 11.08 11.30 2,806 -0.18(-1.56%)
Aug 09, 2013 11.48 11.48 11.46 11.48 2,227 +0.12(+1.01%)
Aug 08, 2013 11.12 11.48 11.07 11.37 140,639 +0.36(+3.26%)
Aug 07, 2013 11.05 11.05 10.94 11.01 2,852 -0.04(-0.38%)
Aug 06, 2013 11.09 11.09 10.74 11.05 6,658 -0.04(-0.38%)
Aug 05, 2013 10.93 11.09 10.89 11.09 2,199 +0.16(+1.47%)
Aug 02, 2013 10.71 10.93 10.63 10.93 7,764 +0.26(+2.44%)
Aug 01, 2013 10.71 10.75 10.63 10.67 3,197 +0.05(+0.43%)
Jul 31, 2013 10.65 10.69 10.63 10.63 0 -0.14(-1.26%)
Jul 30, 2013 11.08 11.28 10.46 10.76 0 -0.52(-4.57%)
Jul 29, 2013 11.39 11.54 10.65 11.28 0 -0.12(-1.07%)
Jul 26, 2013 12.27 12.27 11.39 11.40 0 -0.08(-0.67%)
Jul 25, 2013 11.21 11.66 10.98 11.48 0 +0.51(+4.65%)
Jul 24, 2013 10.69 11.48 10.69 10.97 0 +0.34(+3.20%)
Jul 23, 2013 10.71 11.04 10.63 10.63 0 -0.03(-0.24%)
Jul 22, 2013 11.26 11.26 10.64 10.65 0 -0.36(-3.24%)
Jul 19, 2013 11.27 11.39 10.94 11.01 0 -0.40(-3.50%)
Jul 18, 2013 11.39 11.42 10.84 11.41 0 +0.54(+5.01%)
Jul 17, 2013 11.41 11.48 10.86 10.86 1,853 -0.31(-2.81%)
Jul 16, 2013 11.56 11.56 10.81 11.18 0 -0.43(-3.66%)
Jul 15, 2013 11.47 12.22 11.35 11.60 0 +0.10(+0.89%)
Jul 12, 2013 11.47 11.89 11.40 11.50 0 -0.04(-0.37%)
Jul 11, 2013 11.39 11.86 11.39 11.54 0 +0.03(+0.22%)
Jul 10, 2013 11.43 11.52 11.11 11.52 0 +0.17(+1.50%)
Jul 09, 2013 11.33 11.48 11.33 11.35 0 -0.01(-0.07%)
Jul 08, 2013 11.42 11.48 11.34 11.36 0 +0.31(+2.76%)
Jul 05, 2013 11.05 11.05 11.05 11.05 0 +0.00(+0.01%)
Jul 02, 2013 11.13 11.05 11.05 11.05 3,764 -0.08(-0.69%)
Jul 01, 2013 11.13 11.13 11.13 11.13 0 +0.16(+1.47%)
Jun 28, 2013 11.30 11.30 10.97 10.97 2,886 -0.09(-0.77%)
Jun 27, 2013 11.12 11.12 10.99 11.05 0 -0.04(-0.38%)
Jun 26, 2013 11.46 11.46 10.97 11.09 0 -0.37(-3.19%)
Jun 25, 2013 11.15 11.54 11.14 11.46 0 -0.03(-0.25%)
Jun 24, 2013 11.31 11.49 11.07 11.49 0 +0.04(+0.33%)
Jun 21, 2013 11.60 11.61 11.05 11.45 3,024 -0.17(-1.46%)
Jun 20, 2013 11.62 11.62 11.62 11.62 0 +0.57(+5.15%)
Jun 19, 2013 11.06 11.07 11.05 11.05 0 -0.23(-2.03%)
Jun 18, 2013 11.45 11.45 11.28 11.28 0 -0.36(-3.07%)
Jun 17, 2013 11.83 11.83 11.64 11.64 0 +0.60(+5.39%)
Jun 14, 2013 11.05 11.05 11.04 11.04 0 -0.01(-0.08%)
Jun 13, 2013 11.04 11.74 10.84 11.05 6,117 +0.13(+1.17%)
Jun 10, 2013 10.92 10.92 10.92 10.92 0 +0.09(+0.86%)
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.