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 31, 2016 14.51 14.72 14.51 14.72 859 +0.23(+1.57%)
May 27, 2016 14.69 14.49 14.49 14.49 3,083 -0.04(-0.30%)
May 26, 2016 14.33 14.67 14.33 14.54 1,896 +0.18(+1.22%)
May 25, 2016 14.35 14.45 14.35 14.36 2,849 +0.03(+0.18%)
May 24, 2016 14.23 14.33 14.23 14.33 835 +0.13(+0.92%)
May 23, 2016 14.44 14.45 14.04 14.20 1,909 -0.04(-0.25%)
May 20, 2016 14.16 14.45 14.16 14.24 2,445 +0.02(+0.16%)
May 19, 2016 14.05 14.21 14.05 14.21 1,568 +0.04(+0.27%)
May 18, 2016 14.01 14.18 14.01 14.18 6,366 +0.16(+1.12%)
May 17, 2016 14.28 14.28 14.04 14.02 15,937 +0.01(+0.06%)
May 16, 2016 14.31 14.31 14.00 14.01 1,917 -0.18(-1.29%)
May 13, 2016 13.98 14.36 13.97 14.19 3,997 -0.02(-0.12%)
May 12, 2016 14.03 14.21 14.01 14.21 3,994 +0.19(+1.37%)
May 11, 2016 14.23 14.27 14.02 14.02 1,999 -0.27(-1.90%)
May 10, 2016 14.32 14.56 14.25 14.29 6,372 +0.00(+0.00%)
May 09, 2016 14.47 15.17 14.29 14.29 2,561 -0.27(-1.86%)
May 06, 2016 14.90 15.26 14.56 14.56 6,216 -0.62(-4.09%)
May 05, 2016 14.97 15.18 14.83 15.18 3,308 -0.23(-1.48%)
May 04, 2016 15.18 15.41 14.54 15.41 16,515 +0.19(+1.25%)
May 03, 2016 14.46 15.22 14.42 15.22 1,614 +0.75(+5.19%)
May 02, 2016 15.28 15.28 14.42 14.47 1,942 +0.07(+0.49%)
Apr 28, 2016 14.42 14.40 14.40 14.40 178 +0.00(+0.00%)
Apr 27, 2016 14.25 14.40 14.25 14.40 1,190 +0.04(+0.24%)
Apr 26, 2016 13.98 14.41 13.98 14.36 13,975 +0.34(+2.43%)
Apr 25, 2016 13.89 14.03 13.89 14.02 1,768 +0.00(+0.00%)
Apr 22, 2016 13.87 14.02 13.87 14.02 1,066 -0.04(-0.29%)
Apr 21, 2016 14.26 14.42 14.06 14.06 2,432 +0.12(+0.86%)
Apr 20, 2016 13.98 14.07 13.94 13.94 4,045 +0.04(+0.31%)
Apr 19, 2016 13.98 13.98 13.90 13.90 1,862 +0.10(+0.70%)
Apr 18, 2016 13.80 13.84 13.80 13.80 2,232 +0.08(+0.57%)
Apr 15, 2016 13.78 13.95 13.73 13.73 3,341 -0.02(-0.13%)
Apr 14, 2016 13.71 13.78 13.71 13.74 2,147 +0.02(+0.18%)
Apr 13, 2016 13.70 13.75 13.70 13.72 567 -0.05(-0.36%)
Apr 12, 2016 13.61 13.77 13.54 13.77 1,484 +0.18(+1.35%)
Apr 11, 2016 13.98 13.98 13.54 13.59 5,252 -0.08(-0.58%)
Apr 08, 2016 13.72 13.72 13.63 13.67 1,419 -0.10(-0.70%)
Apr 07, 2016 13.72 13.94 13.70 13.76 2,551 -0.10(-0.69%)
Apr 06, 2016 13.86 13.86 13.86 13.86 644 -0.05(-0.38%)
Apr 05, 2016 13.89 13.91 13.89 13.91 836 +0.11(+0.77%)
Apr 04, 2016 13.97 13.97 13.80 13.80 805 +0.11(+0.82%)
Apr 01, 2016 13.79 13.97 13.63 13.69 4,944 +0.04(+0.26%)
Mar 31, 2016 13.67 13.97 13.66 13.66 2,905 +0.02(+0.13%)
Mar 30, 2016 13.70 13.70 13.63 13.64 1,698 -0.01(-0.06%)
Mar 29, 2016 13.80 13.81 13.63 13.65 5,313 -0.10(-0.70%)
Mar 28, 2016 13.63 13.98 13.63 13.74 2,076 +0.11(+0.83%)
Mar 24, 2016 13.72 13.63 13.63 13.63 2,174 -0.09(-0.64%)
Mar 23, 2016 13.72 13.72 13.72 13.72 600 +0.01(+0.06%)
Mar 22, 2016 13.70 13.72 13.70 13.71 1,479 -0.23(-1.63%)
Mar 21, 2016 13.98 14.29 13.39 13.94 8,193 -0.09(-0.62%)
Mar 18, 2016 14.20 14.20 13.98 14.02 6,337 -0.45(-3.08%)
Mar 17, 2016 14.47 14.47 14.47 14.47 333 -0.19(-1.31%)
Mar 16, 2016 14.01 14.68 14.01 14.66 572 -0.49(-3.23%)
Mar 15, 2016 15.31 15.31 14.98 15.15 566 -0.22(-1.42%)
Mar 14, 2016 15.37 15.37 15.37 15.37 772 +0.37(+2.45%)
Mar 11, 2016 14.93 15.00 14.93 15.00 2,215 +0.08(+0.53%)
Mar 10, 2016 15.42 15.42 14.90 14.92 14,097 -0.52(-3.39%)
Mar 09, 2016 15.64 15.64 15.45 15.45 680 -0.18(-1.17%)
Mar 08, 2016 15.00 15.63 15.00 15.63 2,333 +0.74(+4.95%)
Mar 07, 2016 15.25 15.25 14.89 14.89 40,953 -0.19(-1.29%)
Mar 04, 2016 15.73 15.73 15.09 15.09 983 -0.28(-1.82%)
Mar 03, 2016 15.25 15.72 15.25 15.37 1,786 -0.08(-0.51%)
Mar 02, 2016 15.56 15.56 15.45 15.45 1,661 -0.21(-1.34%)
Mar 01, 2016 15.73 15.73 15.66 15.66 1,225 -0.07(-0.45%)
Feb 29, 2016 15.69 15.73 15.64 15.73 1,881 -0.04(-0.28%)
Feb 26, 2016 15.64 15.77 15.48 15.77 8,256 +0.13(+0.84%)
Feb 25, 2016 15.64 15.66 15.60 15.64 10,739 +0.00(+0.00%)
Feb 24, 2016 15.73 15.73 15.64 15.64 6,838 -0.09(-0.56%)
Feb 23, 2016 15.89 15.89 15.72 15.73 648 -0.08(-0.50%)
Feb 22, 2016 16.14 16.14 15.70 15.81 2,823 +0.24(+1.52%)
Feb 19, 2016 15.73 16.16 15.57 15.57 11,131 +0.17(+1.08%)
Feb 18, 2016 15.46 15.74 15.33 15.40 25,061 -0.06(-0.40%)
Feb 17, 2016 14.83 15.55 14.83 15.46 11,411 +1.18(+8.26%)
Feb 16, 2016 14.24 14.29 14.10 14.29 9,365 +0.17(+1.18%)
Feb 11, 2016 14.17 14.12 14.12 14.12 1,602 -0.54(-3.69%)
Feb 10, 2016 14.32 14.66 14.14 14.66 1,737 +0.75(+5.38%)
Feb 09, 2016 14.22 14.22 13.73 13.91 618 -0.35(-2.43%)
Feb 08, 2016 14.84 15.09 14.26 14.26 3,119 -0.90(-5.94%)
Feb 05, 2016 15.16 15.16 15.16 15.16 191 +0.16(+1.03%)
Feb 04, 2016 15.10 15.10 15.00 15.00 1,850 +0.16(+1.06%)
Feb 03, 2016 14.91 14.91 14.85 14.85 646 -0.06(-0.41%)
Feb 02, 2016 14.96 14.96 14.91 14.91 877 +0.09(+0.59%)
Feb 01, 2016 14.88 14.88 14.82 14.82 1,619 -0.13(-0.87%)
Jan 29, 2016 15.17 15.17 14.95 14.95 1,136 +0.12(+0.80%)
Jan 27, 2016 14.65 14.83 14.83 14.83 190 +0.45(+3.12%)
Jan 25, 2016 14.48 14.39 14.39 14.39 216 -0.40(-2.68%)
Jan 22, 2016 14.39 14.78 14.39 14.78 821 +0.42(+2.94%)
Jan 21, 2016 14.96 14.96 14.16 14.36 4,863 -0.63(-4.19%)
Jan 20, 2016 15.08 15.14 14.96 14.99 3,187 -0.40(-2.58%)
Jan 19, 2016 15.17 15.54 15.05 15.38 2,916 +0.07(+0.48%)
Jan 15, 2016 15.20 15.31 15.31 15.31 2,638 -0.31(-1.95%)
Jan 14, 2016 15.67 15.67 15.43 15.61 2,447 -0.05(-0.33%)
Jan 13, 2016 15.86 15.86 15.61 15.67 2,247 -0.11(-0.72%)
Jan 12, 2016 15.87 15.87 15.78 15.78 1,144 -0.09(-0.55%)
Jan 11, 2016 15.69 16.12 15.66 15.87 5,346 -0.04(-0.23%)
Jan 08, 2016 15.67 16.13 15.67 15.90 758 +0.21(+1.35%)
Jan 07, 2016 15.69 15.69 15.69 15.69 114 -0.04(-0.28%)
Jan 06, 2016 15.86 15.87 15.74 15.74 1,703 -0.13(-0.82%)
Jan 05, 2016 16.00 16.11 15.87 15.87 31,623 -0.04(-0.27%)
Jan 04, 2016 16.04 16.13 15.87 15.91 21,749 -0.08(-0.49%)
Dec 31, 2015 15.91 15.99 15.99 15.99 7,111 +0.29(+1.83%)
Dec 30, 2015 15.70 15.70 15.69 15.70 1,606 -0.20(-1.26%)
Dec 29, 2015 16.09 16.09 15.69 15.90 2,052 +0.18(+1.16%)
Dec 28, 2015 15.43 16.13 15.43 15.72 4,901 +0.06(+0.39%)
Dec 23, 2015 15.85 15.66 15.66 15.66 2,179 -0.15(-0.94%)
Dec 22, 2015 15.81 15.81 15.81 15.81 602 +0.04(+0.28%)
Dec 21, 2015 15.47 15.89 15.37 15.76 16,143 +0.31(+1.97%)
Dec 18, 2015 15.72 15.72 15.11 15.46 406,358 -0.23(-1.44%)
Dec 17, 2015 15.68 15.68 15.68 15.68 251 +0.59(+3.93%)
Dec 16, 2015 15.20 15.34 15.05 15.09 2,016 +0.04(+0.29%)
Dec 15, 2015 15.06 15.26 15.05 15.05 4,292 -0.17(-1.15%)
Dec 11, 2015 15.06 15.22 15.22 15.22 1 +0.09(+0.62%)
Dec 08, 2015 15.26 15.13 15.13 15.13 14 -0.26(-1.69%)
Dec 07, 2015 15.36 15.78 15.35 15.39 8,498 +0.22(+1.44%)
Dec 03, 2015 15.78 15.17 15.17 15.17 40 -0.73(-4.61%)
Dec 02, 2015 15.90 15.90 15.90 15.90 603 -0.02(-0.11%)
Dec 01, 2015 15.62 16.13 15.52 15.92 4,505 +0.24(+1.56%)
Nov 30, 2015 15.07 15.68 14.81 15.68 4,003 +0.85(+5.76%)
Nov 25, 2015 13.74 14.82 14.82 14.82 38 +0.31(+2.16%)
Nov 24, 2015 14.23 14.51 14.08 14.51 4,139 +0.66(+4.74%)
Nov 23, 2015 13.57 14.28 13.57 13.85 7,312 +0.01(+0.10%)
Nov 20, 2015 13.84 13.84 13.84 13.84 146 +0.25(+1.87%)
Nov 19, 2015 13.58 13.58 13.58 13.58 271 +0.00(+0.00%)
Nov 18, 2015 13.83 13.85 13.58 13.58 1,664 -0.26(-1.89%)
Nov 17, 2015 13.99 13.99 13.84 13.84 4,736 -0.29(-2.04%)
Nov 16, 2015 14.26 14.26 13.92 14.13 775 -0.17(-1.16%)
Nov 11, 2015 13.93 14.30 14.30 14.30 22 +0.10(+0.72%)
Nov 10, 2015 14.81 14.82 14.14 14.20 3,985 -0.45(-3.08%)
Nov 06, 2015 14.82 14.65 14.65 14.65 168 -0.11(-0.77%)
Nov 05, 2015 14.64 14.81 14.64 14.76 1,496 +0.18(+1.26%)
Nov 04, 2015 14.50 14.58 14.50 14.58 573 +0.21(+1.44%)
Nov 03, 2015 14.05 14.37 14.05 14.37 2,895 +0.13(+0.92%)
Nov 02, 2015 14.27 14.27 13.93 14.24 1,543 +0.24(+1.74%)
Oct 30, 2015 13.87 14.40 13.87 14.00 1,281 +0.17(+1.26%)
Oct 29, 2015 13.94 13.99 13.82 13.82 1,401 -0.10(-0.69%)
Oct 28, 2015 14.27 14.27 13.60 13.92 5,818 -0.42(-2.91%)
Oct 27, 2015 14.74 14.74 14.27 14.34 1,553 +0.06(+0.43%)
Oct 26, 2015 14.18 14.28 14.18 14.27 1,726 +0.04(+0.31%)
Oct 23, 2015 14.60 14.60 14.27 14.23 10,023 -0.32(-2.21%)
Oct 22, 2015 14.55 14.66 14.55 14.55 863 -0.21(-1.41%)
Oct 21, 2015 14.76 14.76 14.76 14.76 294 +0.17(+1.13%)
Oct 20, 2015 14.78 14.78 14.49 14.60 435 -0.18(-1.24%)
Oct 19, 2015 14.76 14.78 14.48 14.78 1,153 +0.01(+0.06%)
Oct 16, 2015 14.59 14.79 14.59 14.77 15,402 +0.05(+0.35%)
Oct 15, 2015 14.75 14.75 14.69 14.72 972 +0.12(+0.83%)
Oct 14, 2015 14.60 14.60 14.60 14.60 357 +0.01(+0.06%)
Oct 13, 2015 14.61 14.79 14.59 14.59 1,394 -0.05(-0.33%)
Oct 12, 2015 14.59 14.64 14.59 14.64 1,629 -0.06(-0.38%)
Oct 09, 2015 14.65 14.74 14.61 14.69 1,507 -0.23(-1.57%)
Oct 08, 2015 14.88 14.93 14.88 14.93 597 +0.24(+1.66%)
Oct 07, 2015 14.65 14.80 14.65 14.68 2,654 -0.26(-1.75%)
Oct 06, 2015 15.00 15.00 14.94 14.94 863 +0.01(+0.06%)
Oct 05, 2015 14.80 15.00 14.60 14.94 20,991 +0.14(+0.94%)
Oct 02, 2015 14.80 15.00 14.79 14.80 5,304 -0.19(-1.28%)
Oct 01, 2015 15.14 15.48 14.92 14.99 9,783 -0.21(-1.37%)
Sep 30, 2015 15.20 15.20 15.20 15.20 264 -0.02(-0.11%)
Sep 28, 2015 15.02 15.21 15.21 15.21 259 -0.02(-0.11%)
Sep 22, 2015 15.20 15.23 15.23 15.23 113 +0.08(+0.52%)
Sep 21, 2015 15.17 15.20 15.02 15.15 2,216 -0.04(-0.29%)
Sep 18, 2015 15.17 15.20 15.02 15.20 3,563 +0.18(+1.22%)
Sep 16, 2015 15.02 15.01 15.01 15.01 34 -0.03(-0.17%)
Sep 15, 2015 15.03 15.04 15.03 15.04 301 -0.11(-0.75%)
Sep 11, 2015 15.00 15.15 15.15 15.15 158 -0.02(-0.11%)
Sep 10, 2015 15.02 15.22 15.01 15.17 1,600 +0.16(+1.04%)
Sep 09, 2015 15.01 15.01 15.01 15.01 364 -0.37(-2.42%)
Sep 08, 2015 15.06 15.39 15.05 15.39 1,609 +0.21(+1.37%)
Sep 04, 2015 15.21 15.18 15.18 15.18 1,839 -0.88(-5.47%)
Sep 03, 2015 15.47 16.06 15.32 16.06 632 +0.81(+5.31%)
Sep 02, 2015 15.21 15.74 15.21 15.25 1,019 +0.03(+0.23%)
Sep 01, 2015 15.03 15.21 15.01 15.21 2,936 -0.13(-0.85%)
Aug 31, 2015 15.09 15.34 15.09 15.34 272 +0.47(+3.16%)
Aug 28, 2015 15.21 15.21 14.87 14.87 858 -0.35(-2.29%)
Aug 27, 2015 15.37 15.37 15.22 15.22 12,566 +0.27(+1.81%)
Aug 26, 2015 14.95 14.95 14.95 14.95 777 +0.16(+1.05%)
Aug 25, 2015 14.79 14.93 14.58 14.80 8,268 -0.20(-1.33%)
Aug 24, 2015 15.00 15.63 14.99 15.00 2,219 +0.00(+0.00%)
Aug 21, 2015 15.24 15.24 15.00 15.00 394 -0.21(-1.37%)
Aug 20, 2015 15.18 15.66 14.88 15.20 2,660 +0.19(+1.27%)
Aug 19, 2015 15.01 15.01 15.01 15.01 148 +0.10(+0.70%)
Aug 18, 2015 15.69 15.69 14.79 14.91 1,430 -0.19(-1.27%)
Aug 17, 2015 15.28 15.61 15.09 15.10 2,155 +0.23(+1.52%)
Aug 14, 2015 15.44 15.44 14.87 14.87 1,611 -0.17(-1.16%)
Aug 13, 2015 16.34 16.34 14.80 15.05 22,265 -0.37(-2.37%)
Aug 12, 2015 15.34 15.66 15.23 15.41 16,784 -0.25(-1.61%)
Aug 11, 2015 15.35 16.81 15.20 15.67 20,204 +0.44(+2.91%)
Aug 10, 2015 15.09 15.22 14.70 15.22 5,513 +0.05(+0.32%)
Aug 07, 2015 15.23 15.23 15.17 15.17 784 +0.04(+0.25%)
Aug 06, 2015 15.17 15.33 15.14 15.14 608 -0.04(-0.29%)
Aug 05, 2015 15.10 15.20 14.94 15.18 5,289 +0.07(+0.50%)
Aug 04, 2015 15.20 15.32 14.76 15.10 46,711 +0.00(+0.01%)
Aug 03, 2015 15.00 15.40 14.76 15.10 51,058 +0.10(+0.69%)
Jul 31, 2015 14.82 15.02 14.73 15.00 2,811 +0.26(+1.77%)
Jul 30, 2015 14.45 14.77 14.45 14.74 15,309 -0.07(-0.47%)
Jul 29, 2015 14.65 14.81 14.58 14.81 2,172 +0.27(+1.85%)
Jul 28, 2015 14.63 14.97 14.37 14.54 7,667 -0.39(-2.62%)
Jul 27, 2015 14.65 15.12 14.38 14.93 105,853 +0.10(+0.64%)
Jul 24, 2015 14.84 14.84 14.82 14.83 1,765 +0.05(+0.35%)
Jul 23, 2015 14.59 14.83 14.41 14.78 1,391 +0.20(+1.37%)
Jul 22, 2015 14.38 14.75 14.36 14.58 2,150 -0.19(-1.29%)
Jul 21, 2015 14.82 14.82 14.39 14.77 835 -0.02(-0.12%)
Jul 20, 2015 14.84 14.84 14.76 14.79 4,910 -0.05(-0.35%)
Jul 17, 2015 14.64 14.84 14.64 14.84 2,207 +0.44(+3.07%)
Jul 16, 2015 14.23 14.65 14.23 14.40 32,486 +0.23(+1.65%)
Jul 15, 2015 14.28 14.51 14.15 14.17 23,907 -0.16(-1.09%)
Jul 14, 2015 13.97 14.75 13.67 14.32 118,178 +0.35(+2.48%)
Jul 13, 2015 14.32 14.32 13.97 13.97 3,494 -0.35(-2.42%)
Jul 10, 2015 14.36 14.36 14.32 14.32 846 +0.08(+0.55%)
Jul 09, 2015 14.15 14.24 14.15 14.24 468 +0.27(+1.92%)
Jul 08, 2015 14.16 14.23 13.97 13.97 1,869 -0.43(-3.01%)
Jul 07, 2015 14.47 14.50 14.41 14.41 6,810 -0.43(-2.87%)
Jul 01, 2015 14.74 14.83 14.83 14.83 103 +0.38(+2.64%)
Jun 30, 2015 14.48 14.52 14.43 14.45 1,424 -0.01(-0.05%)
Jun 29, 2015 14.47 14.47 14.44 14.46 1,437 +0.22(+1.58%)
Jun 26, 2015 14.32 14.48 14.23 14.23 39,468 -0.24(-1.68%)
Jun 24, 2015 14.56 14.48 14.48 14.48 70 +0.59(+4.25%)
Jun 23, 2015 14.23 14.23 13.89 13.89 4,132 -0.17(-1.24%)
Jun 22, 2015 13.89 14.50 13.89 14.06 4,759 +0.17(+1.25%)
Jun 19, 2015 14.36 14.69 13.89 13.89 13,940 -0.81(-5.49%)
Jun 18, 2015 14.62 14.73 14.62 14.69 8,002 +0.13(+0.89%)
Jun 17, 2015 14.63 14.71 14.53 14.56 15,227 -0.10(-0.71%)
Jun 16, 2015 14.71 14.71 14.64 14.67 9,862 -0.04(-0.29%)
Jun 15, 2015 14.54 14.76 14.54 14.71 12,135 +0.35(+2.42%)
Jun 11, 2015 14.53 14.37 14.37 14.37 18 +0.04(+0.30%)
Jun 09, 2015 14.32 14.32 14.32 14.32 32 -0.04(-0.25%)
Jun 08, 2015 14.68 14.68 14.36 14.36 1,490 -0.20(-1.36%)
Jun 04, 2015 14.54 14.56 14.56 14.56 215 +0.19(+1.33%)
Jun 03, 2015 14.39 14.39 14.37 14.37 865 -0.18(-1.25%)
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.