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 27, 2009 8.008 8.008 8.008 8.008 248 +0.00(+0.00%)
May 20, 2009 7.791 8.008 8.008 8.008 248 -0.72(-8.25%)
May 19, 2009 7.157 8.751 7.157 8.728 622 -0.02(-0.22%)
May 15, 2009 8.747 8.747 8.747 8.747 124 +0.06(+0.74%)
May 14, 2009 8.434 8.683 7.639 8.683 373 -0.15(-1.73%)
May 13, 2009 8.811 8.835 8.811 8.835 3,162 +0.39(+4.61%)
May 12, 2009 9.478 9.599 8.121 8.446 6,355 -1.12(-11.71%)
May 11, 2009 6.827 10.02 6.827 9.566 8,621 +2.50(+35.34%)
May 08, 2009 7.398 7.639 7.068 7.068 622 -0.33(-4.45%)
May 07, 2009 8.113 8.113 7.398 7.398 1,338 -1.65(-18.24%)
May 06, 2009 9.639 9.639 6.827 9.048 2,191 -0.90(-9.01%)
May 05, 2009 7.325 9.944 6.916 9.944 3,610 +3.08(+44.80%)
May 04, 2009 6.835 6.868 6.835 6.868 871 -0.76(-10.00%)
Apr 28, 2009 7.631 7.631 7.631 7.631 0 +0.35(+4.86%)
Apr 24, 2009 7.277 7.277 7.277 7.277 0 +0.44(+6.46%)
Apr 16, 2009 6.835 6.835 6.835 6.835 248 +0.00(+0.00%)
Apr 14, 2009 6.835 6.835 6.835 6.835 124 +0.00(+0.00%)
Apr 08, 2009 6.683 6.835 6.835 6.835 746 -0.97(-12.45%)
Apr 03, 2009 7.807 7.807 7.807 7.807 248 -0.08(-1.02%)
Mar 31, 2009 7.888 7.888 7.888 7.888 124 -2.55(-24.40%)
Mar 30, 2009 10.43 10.43 10.43 10.43 124 +0.56(+5.66%)
Mar 26, 2009 10.35 10.35 9.875 9.875 248 +0.60(+6.44%)
Mar 23, 2009 9.277 9.277 9.277 9.277 0 -0.74(-7.38%)
Mar 20, 2009 6.795 10.02 6.795 10.02 1,431 +3.38(+50.97%)
Mar 19, 2009 6.635 6.635 6.635 6.635 124 +0.81(+13.93%)
Mar 11, 2009 5.671 5.823 5.823 5.823 2,987 +1.00(+20.83%)
Mar 10, 2009 4.707 5.229 4.104 4.819 3,346 -0.48(-9.09%)
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.