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 28, 2015 14.42 14.37 14.37 14.37 44 -0.01(-0.06%)
May 27, 2015 14.54 14.54 14.37 14.37 3,112 -0.30(-2.01%)
May 22, 2015 14.40 14.67 14.67 14.67 34 +0.21(+1.44%)
May 20, 2015 14.47 14.46 14.46 14.46 88 -0.29(-1.94%)
May 19, 2015 14.39 14.75 14.37 14.75 498 +0.43(+2.97%)
May 18, 2015 14.35 14.39 14.32 14.32 2,239 -0.16(-1.08%)
May 14, 2015 14.55 14.48 14.48 14.48 1,497 +0.03(+0.18%)
May 13, 2015 14.45 14.45 14.45 14.45 299 +0.00(+0.00%)
May 12, 2015 14.45 14.45 14.45 14.45 556 -0.00(-0.00%)
May 11, 2015 14.45 14.45 14.33 14.45 3,852 +0.00(+0.00%)
May 08, 2015 14.37 14.56 14.32 14.45 4,883 +0.02(+0.12%)
May 07, 2015 14.41 14.44 14.41 14.43 1,429 -0.03(-0.24%)
May 06, 2015 14.13 14.73 14.04 14.47 58,583 +0.34(+2.40%)
May 05, 2015 14.02 14.17 13.90 14.13 27,686 +0.12(+0.85%)
May 04, 2015 13.90 14.03 13.86 14.01 23,585 +0.07(+0.50%)
May 01, 2015 14.11 14.12 13.86 13.94 27,370 -0.04(-0.31%)
Apr 30, 2015 14.19 14.19 13.89 13.99 20,056 -0.29(-2.06%)
Apr 29, 2015 14.28 14.28 14.28 14.28 116 +0.10(+0.67%)
Apr 28, 2015 14.10 14.18 14.08 14.18 2,040 +0.10(+0.74%)
Apr 27, 2015 14.45 14.45 13.42 14.08 5,086 -0.33(-2.28%)
Apr 24, 2015 14.04 14.41 13.50 14.41 4,765 +0.16(+1.15%)
Apr 23, 2015 14.52 14.52 14.03 14.25 3,444 -0.22(-1.50%)
Apr 22, 2015 14.43 14.50 14.34 14.46 2,955 +0.39(+2.77%)
Apr 21, 2015 14.50 14.55 14.03 14.07 779 -0.17(-1.22%)
Apr 20, 2015 14.03 14.64 14.03 14.25 52,332 +0.22(+1.54%)
Apr 17, 2015 13.64 14.03 13.42 14.03 11,685 +0.19(+1.38%)
Apr 16, 2015 13.70 13.85 13.56 13.84 19,021 +0.25(+1.85%)
Apr 15, 2015 13.50 13.68 13.45 13.59 27,586 +0.08(+0.58%)
Apr 14, 2015 13.42 14.07 13.42 13.51 11,973 +0.09(+0.65%)
Apr 13, 2015 13.46 13.46 13.42 13.42 1,227 -0.03(-0.26%)
Apr 10, 2015 13.44 13.46 13.44 13.46 1,144 +0.03(+0.26%)
Apr 08, 2015 13.42 13.42 13.42 13.42 86 -0.43(-3.13%)
Apr 02, 2015 13.47 13.86 13.86 13.86 27 +0.01(+0.06%)
Apr 01, 2015 14.16 14.16 13.84 13.85 4,295 -0.23(-1.65%)
Mar 31, 2015 14.08 14.08 14.08 14.08 182 +0.22(+1.62%)
Mar 30, 2015 13.86 13.86 13.86 13.86 668 -0.14(-0.99%)
Mar 27, 2015 13.99 13.99 13.99 13.99 867 -0.16(-1.10%)
Mar 25, 2015 14.06 14.15 14.15 14.15 9 +0.29(+2.06%)
Mar 24, 2015 13.86 13.86 13.86 13.86 691 +0.01(+0.06%)
Mar 23, 2015 13.86 14.12 13.86 13.86 24,502 -0.48(-3.35%)
Mar 20, 2015 13.54 13.57 13.45 14.34 2,389 +0.15(+1.06%)
Mar 19, 2015 14.18 14.18 14.18 14.18 1,092 +0.02(+0.12%)
Mar 18, 2015 14.14 14.55 13.99 14.17 2,242 -0.70(-4.72%)
Mar 17, 2015 15.14 15.14 14.50 14.87 1,526 +0.15(+1.00%)
Mar 16, 2015 14.72 15.01 14.03 14.72 8,008 +0.45(+3.16%)
Mar 13, 2015 14.35 14.35 13.97 14.27 1,682 +0.11(+0.79%)
Mar 12, 2015 14.38 14.38 14.04 14.16 1,356 -0.34(-2.33%)
Mar 11, 2015 14.72 14.72 14.04 14.50 2,477 +0.06(+0.42%)
Mar 10, 2015 14.72 14.72 14.23 14.44 4,074 +0.91(+6.72%)
Mar 09, 2015 14.46 15.01 13.53 13.53 9,368 +0.32(+2.43%)
Mar 06, 2015 12.99 13.79 12.99 13.21 4,808 +0.09(+0.66%)
Mar 05, 2015 12.99 13.18 12.99 13.12 4,071 +0.34(+2.64%)
Mar 04, 2015 12.56 13.09 12.47 12.78 46,008 +0.16(+1.23%)
Mar 03, 2015 12.47 12.64 12.47 12.63 18,731 +0.11(+0.90%)
Mar 02, 2015 12.37 12.56 12.25 12.51 21,933 +0.27(+2.24%)
Feb 27, 2015 12.66 12.66 12.15 12.24 40,233 -0.45(-3.53%)
Feb 26, 2015 12.69 12.69 12.69 12.69 115 +0.06(+0.47%)
Feb 25, 2015 12.63 12.63 12.63 12.63 273 -0.13(-1.01%)
Feb 23, 2015 12.91 12.76 12.76 12.76 32 -0.08(-0.61%)
Feb 20, 2015 12.83 12.83 12.83 12.83 918 -0.35(-2.63%)
Feb 18, 2015 13.42 13.18 13.18 13.18 80 +0.02(+0.13%)
Feb 17, 2015 12.76 13.41 12.76 13.16 3,527 +0.44(+3.47%)
Feb 13, 2015 12.74 12.72 12.72 12.72 1,963 +0.27(+2.16%)
Feb 12, 2015 12.47 12.50 12.18 12.45 56,800 -0.32(-2.51%)
Feb 11, 2015 13.42 13.42 12.77 12.77 1,558 +0.17(+1.37%)
Feb 10, 2015 12.17 12.81 12.04 12.60 78,344 +0.41(+3.39%)
Feb 09, 2015 12.22 12.24 12.01 12.19 41,373 -0.09(-0.70%)
Feb 06, 2015 12.32 12.46 12.18 12.27 22,628 -0.29(-2.34%)
Feb 05, 2015 12.32 12.57 12.32 12.57 2,240 +0.23(+1.89%)
Feb 04, 2015 12.09 12.73 12.09 12.33 6,379 +0.38(+3.18%)
Feb 03, 2015 11.94 12.09 11.94 11.95 1,504 +0.03(+0.29%)
Feb 02, 2015 12.07 12.09 11.92 11.92 9,272 -0.13(-1.08%)
Jan 30, 2015 12.05 12.05 12.05 12.05 2,374 +0.07(+0.58%)
Jan 29, 2015 12.09 12.09 11.98 11.98 967 +0.02(+0.14%)
Jan 28, 2015 11.92 11.96 11.92 11.96 2,524 +0.04(+0.36%)
Jan 27, 2015 12.08 12.09 11.92 11.92 808 -0.02(-0.14%)
Jan 26, 2015 12.01 12.09 11.94 11.94 1,508 -0.16(-1.29%)
Jan 23, 2015 12.09 12.09 12.09 12.09 578 +0.00(+0.00%)
Jan 22, 2015 12.07 12.09 11.92 12.09 5,117 +0.07(+0.57%)
Jan 21, 2015 12.02 12.02 12.02 12.02 116 -0.07(-0.57%)
Jan 20, 2015 12.14 12.18 11.87 12.09 17,443 -0.17(-1.41%)
Jan 13, 2015 12.09 12.26 12.26 12.26 463 -0.01(-0.07%)
Jan 12, 2015 12.61 12.61 12.09 12.27 6,867 -0.34(-2.67%)
Jan 09, 2015 12.52 12.61 12.52 12.61 837 +0.35(+2.82%)
Jan 07, 2015 12.26 12.26 12.26 12.26 2 +0.15(+1.21%)
Jan 06, 2015 12.31 12.46 12.12 12.12 1,654 -0.23(-1.89%)
Jan 05, 2015 12.49 12.57 12.09 12.35 34,941 -0.14(-1.11%)
Jan 02, 2015 12.64 12.64 12.49 12.49 1,093 -0.04(-0.34%)
Dec 31, 2014 12.95 12.53 12.53 12.53 7,989 -0.44(-3.40%)
Dec 29, 2014 12.95 12.97 12.97 12.97 463 +0.01(+0.07%)
Dec 26, 2014 13.07 13.13 12.90 12.96 3,613 +0.01(+0.07%)
Dec 23, 2014 13.14 12.95 12.95 12.95 231 -0.03(-0.20%)
Dec 22, 2014 13.18 13.18 12.98 12.98 2,382 +0.03(+0.20%)
Dec 19, 2014 12.95 12.95 12.95 12.95 1,145 -0.09(-0.66%)
Dec 18, 2014 13.08 13.08 13.04 13.04 987 +0.00(+0.00%)
Dec 17, 2014 12.98 13.04 12.98 13.04 509 -0.05(-0.40%)
Dec 16, 2014 12.99 13.09 12.95 13.09 2,305 +0.14(+1.07%)
Dec 15, 2014 12.95 12.95 12.95 12.95 323 -0.11(-0.86%)
Dec 12, 2014 12.95 13.39 12.95 13.07 2,123 -0.02(-0.13%)
Dec 10, 2014 13.02 13.08 13.08 13.08 3,010 -0.27(-2.01%)
Dec 09, 2014 13.04 13.35 13.04 13.35 1,436 -0.03(-0.26%)
Dec 08, 2014 13.39 13.39 13.39 13.39 739 +0.00(+0.00%)
Dec 05, 2014 13.32 13.39 13.28 13.39 3,684 +0.04(+0.32%)
Dec 04, 2014 13.07 13.34 13.07 13.34 4,652 +0.29(+2.18%)
Dec 03, 2014 13.06 13.06 13.06 13.06 573 +0.10(+0.79%)
Dec 02, 2014 12.97 12.97 12.95 12.96 2,342 -0.14(-1.07%)
Dec 01, 2014 12.95 13.10 12.95 13.10 1,204 -0.06(-0.44%)
Nov 26, 2014 13.18 13.15 13.15 13.15 3 -0.02(-0.14%)
Nov 25, 2014 13.34 13.34 13.17 13.17 1,162 +0.00(+0.01%)
Nov 24, 2014 13.17 13.17 13.17 13.17 434 -0.04(-0.33%)
Nov 21, 2014 13.17 13.21 13.17 13.21 3,574 +0.04(+0.33%)
Nov 20, 2014 12.95 13.17 12.95 13.17 917 +0.00(+0.00%)
Nov 19, 2014 13.00 13.30 12.97 13.17 1,747 -0.10(-0.78%)
Nov 18, 2014 13.27 13.27 13.27 13.27 247 -0.03(-0.19%)
Nov 17, 2014 13.30 13.30 13.30 13.30 893 +0.18(+1.38%)
Nov 14, 2014 13.08 13.12 13.07 13.12 1,514 +0.07(+0.56%)
Nov 13, 2014 13.14 13.17 13.05 13.05 8,602 -0.13(-0.98%)
Nov 12, 2014 13.30 13.30 13.13 13.18 7,641 +0.03(+0.23%)
Nov 11, 2014 13.14 13.14 13.14 13.14 292 +0.11(+0.86%)
Nov 10, 2014 13.03 13.03 13.03 13.03 115 +0.11(+0.87%)
Nov 07, 2014 13.17 13.17 12.92 12.92 1,016 -0.00(-0.02%)
Nov 04, 2014 12.92 12.92 12.92 12.92 348 -0.10(-0.76%)
Nov 03, 2014 12.92 13.02 12.92 13.02 17,860 +0.10(+0.77%)
Oct 31, 2014 12.97 12.97 12.92 12.92 2,569 -0.03(-0.27%)
Oct 30, 2014 12.92 12.96 12.92 12.96 232 +0.00(+0.00%)
Oct 29, 2014 12.92 12.96 12.92 12.96 1,073 +0.03(+0.27%)
Oct 28, 2014 12.75 12.95 12.71 12.92 14,323 +0.40(+3.23%)
Oct 27, 2014 12.50 12.64 12.47 12.52 5,952 +0.09(+0.69%)
Oct 23, 2014 12.43 12.43 12.43 12.43 65 +0.00(+0.00%)
Oct 22, 2014 12.43 12.43 12.43 12.43 5,319 -0.10(-0.82%)
Oct 17, 2014 12.50 12.53 12.53 12.53 126 +0.13(+1.04%)
Oct 16, 2014 12.41 12.41 12.41 12.41 201 -0.26(-2.04%)
Oct 15, 2014 12.66 12.66 12.66 12.66 1,161 +0.15(+1.17%)
Oct 10, 2014 12.52 12.52 12.52 12.52 133 +0.07(+0.55%)
Oct 07, 2014 12.37 12.45 12.45 12.45 2,553 +0.06(+0.49%)
Oct 06, 2014 12.49 12.49 12.39 12.39 473 +0.07(+0.56%)
Oct 03, 2014 12.29 12.45 12.29 12.32 4,720 +0.01(+0.05%)
Oct 02, 2014 12.28 12.31 12.28 12.31 812 -0.28(-2.24%)
Oct 01, 2014 12.41 12.60 12.41 12.60 5,084 +0.15(+1.17%)
Sep 30, 2014 12.41 12.45 12.41 12.45 822 -0.01(-0.07%)
Sep 29, 2014 12.43 12.46 12.43 12.46 819 -0.21(-1.63%)
Sep 26, 2014 12.41 12.66 12.34 12.66 2,384 +0.32(+2.58%)
Sep 25, 2014 12.65 12.65 12.35 12.35 4,289 -0.10(-0.83%)
Sep 24, 2014 12.29 12.49 12.29 12.45 2,449 +0.04(+0.35%)
Sep 23, 2014 12.35 12.49 12.35 12.41 904 -0.03(-0.27%)
Sep 22, 2014 12.60 12.66 12.43 12.44 23,334 -0.16(-1.23%)
Sep 18, 2014 12.50 12.60 12.60 12.60 256 -0.06(-0.48%)
Sep 17, 2014 12.63 12.66 12.55 12.66 4,849 -0.01(-0.07%)
Sep 16, 2014 12.58 12.74 12.58 12.66 6,479 +0.17(+1.38%)
Sep 15, 2014 12.39 12.51 12.39 12.49 7,281 +0.11(+0.90%)
Sep 11, 2014 12.38 12.38 12.38 12.38 116 +0.06(+0.49%)
Sep 10, 2014 12.29 12.41 12.28 12.32 1,562 +0.04(+0.35%)
Sep 09, 2014 12.29 12.29 12.28 12.28 703 -0.01(-0.07%)
Sep 08, 2014 12.41 12.41 12.29 12.29 4,421 -0.03(-0.28%)
Sep 05, 2014 12.32 12.32 12.32 12.32 128 +0.02(+0.14%)
Sep 04, 2014 12.48 12.48 12.30 12.30 293 +0.03(+0.21%)
Sep 03, 2014 12.28 12.28 12.28 12.28 118 -0.18(-1.45%)
Sep 02, 2014 12.33 12.46 12.28 12.46 5,954 -0.09(-0.76%)
Aug 29, 2014 12.28 12.55 12.55 12.55 5,919 +0.28(+2.24%)
Aug 28, 2014 12.08 12.53 12.49 12.28 2,197 -0.22(-1.72%)
Aug 27, 2014 12.09 12.49 12.09 12.49 337 +0.04(+0.35%)
Aug 26, 2014 12.20 12.56 12.20 12.45 8,763 -0.14(-1.09%)
Aug 25, 2014 12.51 12.73 12.20 12.59 1,584 +0.15(+1.18%)
Aug 22, 2014 12.86 13.01 12.44 12.44 18,011 -0.06(-0.48%)
Aug 21, 2014 12.53 12.89 12.10 12.50 22,793 -0.14(-1.09%)
Aug 20, 2014 12.66 12.66 12.64 12.64 788 +0.22(+1.77%)
Aug 14, 2014 12.82 12.42 12.42 12.42 1,044 +0.15(+1.23%)
Aug 13, 2014 12.26 12.91 12.12 12.27 129,247 +0.03(+0.21%)
Aug 12, 2014 12.24 12.25 12.24 12.24 926 +0.00(+0.00%)
Aug 11, 2014 12.77 12.91 12.24 12.24 6,011 -0.63(-4.89%)
Aug 08, 2014 12.87 12.91 12.91 12.87 232 -0.03(-0.27%)
Aug 05, 2014 12.32 12.91 12.91 12.91 15,438 +0.62(+5.03%)
Aug 04, 2014 12.30 12.46 12.29 12.29 2,787 -0.13(-1.04%)
Jul 31, 2014 12.42 12.42 12.42 12.42 4,073 +0.15(+1.26%)
Jul 24, 2014 12.42 12.26 12.26 12.26 1,512 -0.13(-1.04%)
Jul 23, 2014 12.39 12.39 12.39 12.39 238 +0.05(+0.42%)
Jul 22, 2014 12.29 12.34 12.29 12.34 469 +0.06(+0.48%)
Jul 21, 2014 11.84 12.29 11.82 12.28 1,981 +0.00(+0.01%)
Jul 18, 2014 12.22 12.28 11.99 12.28 19,334 +0.08(+0.63%)
Jul 17, 2014 12.30 12.30 12.20 12.20 2,940 -0.02(-0.14%)
Jul 16, 2014 12.30 12.30 12.22 12.22 581 -0.02(-0.14%)
Jul 15, 2014 12.25 12.30 12.24 12.24 5,947 -0.08(-0.63%)
Jul 14, 2014 12.21 12.31 12.21 12.31 6,234 +0.03(+0.21%)
Jul 11, 2014 12.24 12.32 12.23 12.29 3,693 +0.03(+0.21%)
Jul 10, 2014 12.39 12.39 12.24 12.26 2,508 -0.03(-0.21%)
Jul 09, 2014 12.21 12.29 12.21 12.29 138,263 +0.04(+0.35%)
Jul 08, 2014 12.25 12.34 12.24 12.24 3,511 -0.09(-0.70%)
Jul 07, 2014 12.38 12.45 12.25 12.33 9,799 +0.13(+1.06%)
Jul 03, 2014 12.30 12.20 12.20 12.20 5,237 -0.15(-1.18%)
Jul 02, 2014 12.24 12.45 12.20 12.35 2,804 +0.15(+1.20%)
Jul 01, 2014 12.27 12.46 12.20 12.20 6,008 +0.00(+0.00%)
Jun 30, 2014 12.20 12.20 12.20 12.20 409 -0.09(-0.70%)
Jun 26, 2014 12.30 12.29 12.29 12.29 3 -0.03(-0.28%)
Jun 25, 2014 12.39 12.42 12.27 12.32 3,107 +0.07(+0.56%)
Jun 23, 2014 12.27 12.25 12.25 12.25 1,163 +0.13(+1.06%)
Jun 20, 2014 12.29 12.29 12.12 12.12 3,286 -0.08(-0.63%)
Jun 19, 2014 12.22 12.22 12.20 12.20 2,234 -0.10(-0.84%)
Jun 18, 2014 12.29 12.30 12.28 12.30 1,485 +0.03(+0.28%)
Jun 17, 2014 12.20 12.28 12.20 12.27 1,131 -0.02(-0.14%)
Jun 13, 2014 12.21 12.29 12.29 12.29 19 +0.00(+0.00%)
Jun 12, 2014 12.33 12.33 12.24 12.29 32,599 -0.06(-0.49%)
Jun 11, 2014 12.21 12.35 12.21 12.35 4,824 -0.01(-0.07%)
Jun 10, 2014 12.29 12.36 12.24 12.36 8,426 +0.05(+0.42%)
Jun 04, 2014 12.30 12.30 12.30 12.30 0 -0.07(-0.56%)
Jun 03, 2014 12.28 12.37 12.28 12.37 11,673 +0.16(+1.34%)
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.