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 (%)
Feb 29, 2012 8.078 8.078 7.938 7.938 239 +0.23(+2.92%)
Feb 28, 2012 8.138 8.138 7.587 7.712 2,036 +0.15(+1.99%)
Feb 27, 2012 7.546 7.562 7.546 7.562 1,103 -0.77(-9.22%)
Feb 24, 2012 7.637 8.330 7.637 8.330 4,398 +0.78(+10.28%)
Feb 23, 2012 7.729 7.729 7.303 7.554 13,822 -0.18(-2.27%)
Feb 22, 2012 7.754 7.754 7.495 7.729 1,317 -0.22(-2.73%)
Feb 21, 2012 9.173 9.173 7.763 7.946 12,271 -1.25(-13.61%)
Feb 17, 2012 6.928 9.198 6.928 9.198 11,481 +2.27(+32.77%)
Feb 15, 2012 6.928 6.928 6.928 6.928 7,308 +0.00(+0.00%)
Feb 14, 2012 6.911 6.928 6.911 6.928 1,138 +0.00(+0.00%)
Feb 13, 2012 6.895 6.928 6.895 6.928 559 +0.00(+0.00%)
Feb 10, 2012 6.928 6.928 6.803 6.928 2,687 +0.00(+0.00%)
Feb 09, 2012 6.886 7.095 6.886 6.928 1,437 -0.13(-1.91%)
Feb 08, 2012 6.773 7.063 6.773 7.063 6,743 +0.21(+3.02%)
Feb 07, 2012 6.856 6.856 6.856 6.856 722 +0.08(+1.23%)
Feb 06, 2012 6.739 6.773 6.739 6.773 1,227 +0.00(+0.00%)
Feb 03, 2012 6.756 6.773 6.756 6.773 1,564 +0.00(+0.00%)
Feb 02, 2012 6.656 7.064 6.648 6.773 9,565 +0.14(+2.13%)
Feb 01, 2012 6.648 6.731 6.631 6.631 5,740 -0.02(-0.25%)
Jan 31, 2012 6.631 6.648 6.631 6.648 481 +0.01(+0.13%)
Jan 30, 2012 6.565 6.648 6.565 6.640 8,381 +0.24(+3.77%)
Jan 25, 2012 6.399 6.399 6.399 6.399 0 +0.03(+0.52%)
Jan 19, 2012 6.033 6.365 6.365 6.365 1,203 +0.23(+3.79%)
Jan 13, 2012 6.216 6.133 6.133 6.133 3,850 -0.10(-1.60%)
Jan 12, 2012 6.232 6.232 6.232 6.232 4,332 +0.33(+5.63%)
Jan 11, 2012 6.216 6.224 5.900 5.900 2,665 -0.27(-4.44%)
Jan 06, 2012 6.889 6.174 6.174 6.174 4,813 -0.22(-3.51%)
Jan 05, 2012 6.299 6.399 6.056 6.399 611 +0.37(+6.06%)
Jan 03, 2012 5.983 6.033 6.033 6.033 1,684 -0.30(-4.72%)
Dec 30, 2011 6.332 6.332 6.282 6.332 2,276 +0.06(+0.93%)
Dec 29, 2011 6.274 6.274 6.274 6.274 481 +0.15(+2.44%)
Dec 28, 2011 6.060 6.224 6.060 6.124 3,008 -0.17(-2.64%)
Dec 27, 2011 6.266 6.291 6.266 6.291 322 +0.14(+2.30%)
Dec 23, 2011 6.224 6.224 6.066 6.149 1,083 +0.14(+2.35%)
Dec 21, 2011 5.975 6.066 5.908 6.008 3,269 -0.14(-2.30%)
Dec 20, 2011 6.316 6.316 5.825 6.149 5,054 -0.19(-3.01%)
Dec 15, 2011 6.341 6.341 6.341 6.341 0 +0.07(+1.06%)
Dec 14, 2011 6.291 6.291 6.274 6.274 361 -0.02(-0.26%)
Dec 09, 2011 6.291 6.291 6.291 6.291 0 -0.07(-1.05%)
Dec 06, 2011 6.440 6.357 6.357 6.357 601 +0.08(+1.32%)
Dec 05, 2011 6.332 6.482 6.274 6.274 3,912 -0.04(-0.66%)
Dec 02, 2011 7.221 7.321 6.249 6.316 9,265 -1.07(-14.51%)
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.