Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancshs [Ms] (NQ: FBMS )

25.80 -0.09 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2013 10.80 10.80 10.80 10.80 1,176 -0.01(-0.08%)
May 30, 2013 10.79 10.97 10.68 10.80 0 +0.00(+0.00%)
May 29, 2013 11.48 11.48 10.70 10.80 3,198 -0.84(-7.23%)
May 28, 2013 10.63 11.65 10.63 11.65 2,235 +1.02(+9.60%)
May 24, 2013 10.63 10.63 10.63 10.63 0 -0.02(-0.16%)
May 23, 2013 10.69 10.69 10.64 10.64 0 -0.24(-2.19%)
May 22, 2013 10.29 10.88 10.29 10.88 0 +0.25(+2.32%)
May 21, 2013 11.63 11.63 10.23 10.63 0 -0.52(-4.65%)
May 20, 2013 11.58 11.58 11.05 11.15 0 -0.43(-3.67%)
May 16, 2013 11.58 11.58 11.58 11.58 0 +0.52(+4.69%)
May 14, 2013 11.13 11.06 11.06 11.06 45,878 -0.16(-1.44%)
May 13, 2013 11.43 11.43 11.22 11.22 0 +0.14(+1.30%)
May 10, 2013 11.13 11.13 11.08 11.08 0 +0.00(+0.00%)
May 09, 2013 10.88 11.69 10.82 11.08 0 +0.62(+5.89%)
May 08, 2013 10.24 10.46 10.01 10.46 0 -0.20(-1.89%)
May 07, 2013 10.85 10.95 10.66 10.66 0 +0.00(+0.00%)
May 06, 2013 10.66 10.66 10.66 10.66 0 +0.31(+3.04%)
May 02, 2013 10.47 10.35 10.35 10.35 2,477 +0.28(+2.77%)
Apr 30, 2013 11.00 10.07 10.07 10.07 2,477 -0.74(-6.82%)
Apr 29, 2013 9.806 10.81 9.747 10.81 16,002 +0.99(+10.07%)
Apr 26, 2013 9.959 9.818 9.747 9.818 6,028 +0.02(+0.21%)
Apr 25, 2013 10.76 10.76 9.798 9.798 2,831 -0.97(-8.98%)
Apr 24, 2013 10.16 10.81 10.04 10.76 0 +0.51(+4.96%)
Apr 23, 2013 10.33 10.42 10.10 10.26 12,469 -0.17(-1.59%)
Apr 22, 2013 10.45 10.45 10.09 10.42 2,652 +0.04(+0.37%)
Apr 19, 2013 10.38 10.38 10.38 10.38 256 -0.08(-0.81%)
Apr 17, 2013 10.67 10.47 10.47 10.47 707 -0.10(-0.96%)
Apr 16, 2013 11.01 11.01 10.57 10.57 471 +0.19(+1.80%)
Apr 15, 2013 10.38 10.38 10.38 10.38 176 +0.00(+0.00%)
Apr 11, 2013 10.38 10.38 10.38 10.38 4,719 +0.13(+1.24%)
Apr 10, 2013 10.17 10.26 9.992 10.26 1,651 -0.20(-1.94%)
Apr 09, 2013 10.59 10.59 10.46 10.46 589 +0.06(+0.57%)
Apr 05, 2013 10.40 10.40 10.40 10.40 117 -0.19(-1.76%)
Apr 04, 2013 10.59 10.59 10.59 10.59 117 +0.42(+4.08%)
Apr 03, 2013 10.55 10.55 10.17 10.17 1,533 -0.30(-2.83%)
Apr 02, 2013 10.17 10.47 10.17 10.47 3,775 +0.58(+5.83%)
Apr 01, 2013 10.16 10.16 9.891 9.891 589 +0.01(+0.09%)
Mar 28, 2013 10.17 10.17 9.882 9.882 1,415 -0.29(-2.83%)
Mar 27, 2013 10.20 10.20 9.752 10.17 4,034 -0.08(-0.83%)
Mar 26, 2013 10.17 10.26 10.17 10.26 6,748 +0.08(+0.83%)
Mar 25, 2013 10.05 10.17 9.992 10.17 5,389 +0.25(+2.56%)
Mar 22, 2013 9.950 9.950 9.916 9.916 707 +0.04(+0.43%)
Mar 20, 2013 9.959 9.874 9.874 9.874 17,108 -0.10(-1.04%)
Mar 19, 2013 9.687 10.03 9.670 9.977 7,783 +0.26(+2.63%)
Mar 18, 2013 9.755 9.757 9.721 9.721 864 -0.11(-1.16%)
Mar 15, 2013 9.836 9.836 9.836 9.836 471 -0.38(-3.69%)
Mar 14, 2013 10.21 10.21 10.21 10.21 471 +0.55(+5.70%)
Mar 13, 2013 9.662 9.662 9.662 9.662 117 -0.38(-3.80%)
Mar 08, 2013 10.06 10.04 10.04 10.04 235 +0.03(+0.34%)
Mar 07, 2013 9.518 10.01 9.518 10.01 353 -0.34(-3.28%)
Mar 06, 2013 10.35 10.35 10.35 10.35 955 -0.20(-1.85%)
Mar 04, 2013 10.54 10.54 10.54 10.54 0 +1.08(+11.47%)
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.