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

First Bancshs [Ms] (NY: FBMS )

34.26 +0.23 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 34.00 34.40 33.73 34.26 175,055 +0.23(+0.68%)
Aug 29, 2024 34.00 34.20 33.32 34.03 201,732 +0.39(+1.16%)
Aug 28, 2024 33.24 33.81 33.11 33.64 156,357 +0.27(+0.81%)
Aug 27, 2024 33.09 33.48 32.91 33.37 219,693 -0.02(-0.06%)
Aug 26, 2024 33.85 33.95 33.37 33.39 191,055 -0.07(-0.21%)
Aug 23, 2024 32.31 33.89 32.31 33.46 426,753 +1.46(+4.56%)
Aug 22, 2024 31.94 32.10 31.79 32.00 317,200 +0.11(+0.34%)
Aug 21, 2024 32.11 32.12 31.72 31.89 216,413 -0.11(-0.34%)
Aug 20, 2024 32.25 32.25 31.76 32.00 214,865 -0.27(-0.84%)
Aug 19, 2024 32.28 32.50 32.10 32.27 304,937 +0.15(+0.47%)
Aug 16, 2024 31.64 32.39 31.64 32.12 376,574 +0.47(+1.48%)
Aug 15, 2024 31.68 32.08 31.52 31.65 710,863 +0.62(+2.00%)
Aug 14, 2024 31.18 31.18 30.72 31.03 396,988 -0.15(-0.48%)
Aug 13, 2024 31.43 31.55 30.76 31.18 377,053 +0.03(+0.10%)
Aug 12, 2024 31.31 31.78 30.87 31.15 234,108 +0.03(+0.10%)
Aug 09, 2024 31.68 31.68 30.67 31.12 387,183 -0.63(-1.98%)
Aug 08, 2024 31.88 32.14 31.47 31.75 300,823 -0.08(-0.25%)
Aug 07, 2024 32.17 32.69 31.68 31.83 380,865 -0.03(-0.09%)
Aug 06, 2024 31.36 32.45 31.06 31.86 288,765 +0.34(+1.08%)
Aug 05, 2024 30.99 31.79 30.60 31.52 403,685 -0.73(-2.26%)
Aug 02, 2024 32.82 32.82 31.16 32.25 703,550 +0.18(+0.56%)
Aug 01, 2024 33.36 33.54 31.69 32.07 926,863 -1.25(-3.75%)
Jul 31, 2024 33.16 34.40 33.16 33.32 925,546 +0.03(+0.09%)
Jul 30, 2024 32.66 34.00 32.66 33.29 2,504,588 +2.66(+8.68%)
Jul 29, 2024 31.02 31.13 30.55 30.63 188,608 -0.17(-0.55%)
Jul 26, 2024 30.80 31.05 30.40 30.80 254,993 +0.54(+1.78%)
Jul 25, 2024 30.01 31.00 29.70 30.26 304,956 +0.67(+2.26%)
Jul 24, 2024 30.01 30.59 29.57 29.59 224,879 -0.40(-1.33%)
Jul 23, 2024 29.24 30.31 29.20 29.99 295,062 +0.54(+1.83%)
Jul 22, 2024 28.98 29.66 28.68 29.45 193,383 +0.26(+0.89%)
Jul 19, 2024 29.03 29.64 28.96 29.19 140,005 +0.13(+0.45%)
Jul 18, 2024 29.28 29.76 28.88 29.06 201,267 -0.50(-1.69%)
Jul 17, 2024 29.07 29.83 28.98 29.56 299,666 +0.18(+0.61%)
Jul 16, 2024 28.63 29.40 28.43 29.38 301,699 +1.10(+3.89%)
Jul 15, 2024 27.95 28.46 27.95 28.28 235,268 +0.65(+2.35%)
Jul 12, 2024 27.94 28.10 27.34 27.63 204,482 +0.07(+0.25%)
Jul 11, 2024 26.41 27.69 26.41 27.56 181,561 +1.65(+6.37%)
Jul 10, 2024 25.54 25.92 25.39 25.91 80,412 +0.47(+1.85%)
Jul 09, 2024 24.91 25.45 24.68 25.44 99,926 +0.43(+1.72%)
Jul 08, 2024 24.91 25.16 24.85 25.01 84,583 +0.35(+1.42%)
Jul 05, 2024 25.20 25.27 24.53 24.66 106,480 -0.62(-2.45%)
Jul 03, 2024 26.01 26.02 25.28 25.28 73,847 -0.71(-2.73%)
Jul 02, 2024 25.60 26.04 25.60 25.99 75,660 +0.47(+1.84%)
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.