Yahoo

Mail

Singapore markets close in 6 hours 42 minutes

Straits Times Index
3,195.27
-19.80(-0.62%)
Nikkei
32,108.12
-206.93(-0.64%)
Hang Seng
17,632.89
+165.99(+0.95%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,242.14
-61.81(-0.23%)
CMC Crypto 200
561.92
-1.89(-0.34%)

The First Bancshares, Inc. (FBMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

26.57

-0.27

(-1.01%)

At close: 04:00PM EDT

26.57

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	26.67	26.96	26.51	26.57	26.57	45,800
25 Sept 2023	26.21	26.88	26.02	26.84	26.84	44,700
22 Sept 2023	26.30	26.60	26.16	26.31	26.31	44,300
21 Sept 2023	26.50	26.95	26.00	26.40	26.40	45,900
20 Sept 2023	27.12	27.12	26.61	26.69	26.69	55,000
19 Sept 2023	27.27	27.57	26.75	26.92	26.92	60,100
18 Sept 2023	28.00	28.00	27.15	27.22	27.22	61,100
15 Sept 2023	28.58	29.08	27.98	28.05	28.05	202,500
14 Sept 2023	27.78	28.63	27.67	28.62	28.62	117,400
13 Sept 2023	27.75	27.75	27.30	27.64	27.64	60,400
12 Sept 2023	27.79	27.99	27.63	27.66	27.66	66,400
11 Sept 2023	28.45	28.61	27.86	27.86	27.86	40,800
08 Sept 2023	28.17	28.37	27.87	28.26	28.26	46,600
07 Sept 2023	28.11	28.32	27.91	28.14	28.14	69,500
06 Sept 2023	28.55	28.83	28.15	28.19	28.19	74,600
05 Sept 2023	28.86	28.86	28.53	28.53	28.53	68,900
01 Sept 2023	28.49	29.25	28.49	29.04	29.04	158,800
31 Aug 2023	28.47	28.75	28.31	28.39	28.39	75,800
30 Aug 2023	28.78	28.78	28.33	28.48	28.48	63,500
29 Aug 2023	28.96	29.08	28.76	28.83	28.83	113,300
28 Aug 2023	28.45	29.95	28.45	28.59	28.59	94,000
25 Aug 2023	28.42	28.60	28.10	28.32	28.32	48,800
24 Aug 2023	28.65	29.14	28.65	28.79	28.79	49,900
23 Aug 2023	28.59	28.96	28.42	28.74	28.74	59,100
22 Aug 2023	29.30	29.30	28.02	28.51	28.51	68,600
21 Aug 2023	29.30	29.62	28.86	29.20	29.20	67,300
18 Aug 2023	28.99	29.56	28.97	29.33	29.33	209,000
17 Aug 2023	29.31	29.55	29.04	29.21	29.21	60,200
16 Aug 2023	29.90	30.16	29.15	29.27	29.27	74,300
15 Aug 2023	30.51	30.60	29.96	29.99	29.99	76,800
14 Aug 2023	30.83	30.94	30.41	30.81	30.81	54,100
11 Aug 2023	30.97	31.09	30.89	30.91	30.91	57,500
10 Aug 2023	31.00	31.30	30.90	31.01	31.01	84,000
09 Aug 2023	31.75	31.75	30.64	30.72	30.72	209,600
08 Aug 2023	31.36	31.81	30.85	31.76	31.76	72,400
07 Aug 2023	31.65	31.97	31.48	31.94	31.94	87,400
07 Aug 2023	0.23 Dividend
04 Aug 2023	31.73	32.06	31.63	31.83	31.60	63,700
03 Aug 2023	30.98	32.00	30.98	31.80	31.57	146,500
02 Aug 2023	31.03	31.36	30.80	30.95	30.73	64,100
01 Aug 2023	31.29	31.37	30.89	31.34	31.11	82,900
31 Jul 2023	30.77	31.52	30.73	31.31	31.08	290,300
28 Jul 2023	30.60	31.00	30.56	30.77	30.55	114,400
27 Jul 2023	30.44	31.73	30.06	30.29	30.07	240,800
26 Jul 2023	29.50	30.31	29.50	30.24	30.02	137,300
25 Jul 2023	29.74	29.99	29.32	29.35	29.14	81,500
24 Jul 2023	29.56	30.03	29.47	29.80	29.58	124,800
21 Jul 2023	29.96	30.00	29.33	29.55	29.34	82,400
20 Jul 2023	29.02	29.84	28.69	29.77	29.55	138,300
19 Jul 2023	28.63	29.21	28.63	29.07	28.86	96,500
18 Jul 2023	27.56	28.74	27.56	28.60	28.39	95,600
17 Jul 2023	26.93	27.86	26.72	27.59	27.39	112,400
14 Jul 2023	27.53	27.53	26.89	27.26	27.06	61,200
13 Jul 2023	27.17	28.48	27.17	27.36	27.16	82,300
12 Jul 2023	26.90	27.11	26.66	26.96	26.77	77,500
11 Jul 2023	26.18	26.36	25.96	26.35	26.16	67,300
10 Jul 2023	25.72	26.31	25.72	26.02	25.83	59,800
07 Jul 2023	25.17	26.10	25.02	25.85	25.66	78,900
06 Jul 2023	25.38	25.38	24.80	25.17	24.99	97,100
05 Jul 2023	25.76	26.05	25.50	25.66	25.47	97,700
03 Jul 2023	25.80	26.20	25.80	25.88	25.69	61,900
30 Jun 2023	26.35	26.73	25.65	25.84	25.65	123,400
29 Jun 2023	26.58	27.00	25.94	26.03	25.84	149,300
28 Jun 2023	25.97	26.42	25.83	26.18	25.99	58,600
27 Jun 2023	25.92	26.24	25.61	26.00	25.81	102,200
26 Jun 2023	26.04	26.32	25.76	25.80	25.61	120,100
23 Jun 2023	26.05	26.59	25.90	26.04	25.85	855,000
22 Jun 2023	27.21	27.21	26.23	26.35	26.16	93,800
21 Jun 2023	27.28	27.65	27.06	27.28	27.08	109,500
20 Jun 2023	27.40	27.40	26.96	27.29	27.09	169,600
16 Jun 2023	28.38	28.38	27.51	27.55	27.35	244,800
15 Jun 2023	27.81	28.28	27.81	28.08	27.88	86,600
14 Jun 2023	28.57	28.77	27.68	27.81	27.61	105,200
13 Jun 2023	27.97	29.07	27.97	28.51	28.30	94,800
12 Jun 2023	28.43	28.75	27.93	27.97	27.77	78,800
09 Jun 2023	29.09	29.09	28.12	28.25	28.05	79,800
08 Jun 2023	29.02	29.28	28.50	29.18	28.97	103,000
07 Jun 2023	27.95	29.35	27.93	29.01	28.80	179,900
06 Jun 2023	27.05	28.27	26.83	27.55	27.35	247,700
05 Jun 2023	27.84	27.89	27.11	27.17	26.97	94,500
02 Jun 2023	26.44	27.90	26.27	27.87	27.67	148,500
01 Jun 2023	26.09	26.50	25.69	26.14	25.95	100,300
31 May 2023	26.26	26.47	25.43	26.04	25.85	192,300
30 May 2023	26.31	26.62	26.13	26.44	26.25	61,700
26 May 2023	25.97	26.32	25.74	26.28	26.09	86,700
25 May 2023	26.23	26.60	25.81	26.04	25.85	49,000
24 May 2023	26.55	26.66	26.05	26.36	26.17	86,300
23 May 2023	26.10	27.33	25.86	26.65	26.46	105,500
22 May 2023	25.39	26.26	25.29	26.07	25.88	97,900
19 May 2023	26.19	26.51	25.07	25.22	25.04	76,100
18 May 2023	25.74	25.93	24.93	25.85	25.66	81,600
17 May 2023	24.52	25.77	24.44	25.62	25.43	136,600
16 May 2023	24.55	24.77	24.15	24.26	24.08	59,900
15 May 2023	23.93	24.66	23.74	24.48	24.30	66,800
12 May 2023	23.77	24.37	23.59	23.99	23.82	106,600
11 May 2023	23.83	24.23	23.54	23.83	23.66	64,600
10 May 2023	24.63	24.63	24.15	24.18	24.01	103,800
09 May 2023	24.67	24.67	23.90	24.24	24.06	68,200
08 May 2023	25.76	25.76	24.70	24.87	24.69	102,500
05 May 2023	24.68	25.73	24.65	25.60	25.42	229,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,195.27-19.80(-0.62%)

Nikkei32,108.12-206.93(-0.64%)

Hang Seng17,632.89+165.99(+0.95%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,242.14-61.81(-0.23%)

CMC Crypto 200561.92-1.89(-0.34%)

The First Bancshares, Inc. (FBMS)

Straits Times Index
3,195.27
-19.80(-0.62%)

Nikkei
32,108.12
-206.93(-0.64%)

Hang Seng
17,632.89
+165.99(+0.95%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,242.14
-61.81(-0.23%)

CMC Crypto 200
561.92
-1.89(-0.34%)