Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.69 +59.08 (+4.45%)
The First Bancshares, Inc. (FBMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 30.80 | 31.05 | 30.40 | 30.80 | 30.80 | 255,000 |
| 25 Jul 2024 | 30.01 | 31.00 | 29.70 | 30.26 | 30.26 | 305,000 |
| 24 Jul 2024 | 30.01 | 30.59 | 29.57 | 29.59 | 29.59 | 224,900 |
| 23 Jul 2024 | 29.24 | 30.31 | 29.20 | 29.99 | 29.99 | 295,100 |
| 22 Jul 2024 | 28.98 | 29.66 | 28.68 | 29.45 | 29.45 | 193,400 |
| 19 Jul 2024 | 29.03 | 29.64 | 28.97 | 29.19 | 29.19 | 140,000 |
| 18 Jul 2024 | 29.28 | 29.76 | 28.88 | 29.06 | 29.06 | 201,300 |
| 17 Jul 2024 | 29.07 | 29.83 | 28.98 | 29.56 | 29.56 | 299,700 |
| 16 Jul 2024 | 28.63 | 29.40 | 28.43 | 29.38 | 29.38 | 301,700 |
| 15 Jul 2024 | 27.95 | 28.46 | 27.95 | 28.28 | 28.28 | 235,300 |
| 12 Jul 2024 | 27.94 | 28.10 | 27.34 | 27.63 | 27.63 | 204,500 |
| 11 Jul 2024 | 26.41 | 27.69 | 26.41 | 27.56 | 27.56 | 181,600 |
| 10 Jul 2024 | 25.54 | 25.92 | 25.39 | 25.91 | 25.91 | 80,400 |
| 09 Jul 2024 | 24.91 | 25.45 | 24.68 | 25.44 | 25.44 | 99,900 |
| 08 Jul 2024 | 24.91 | 25.16 | 24.85 | 25.01 | 25.01 | 84,600 |
| 05 Jul 2024 | 25.20 | 25.28 | 24.53 | 24.66 | 24.66 | 106,500 |
| 03 Jul 2024 | 26.01 | 26.02 | 25.28 | 25.28 | 25.28 | 73,800 |
| 02 Jul 2024 | 25.60 | 26.04 | 25.60 | 25.99 | 25.99 | 75,700 |
| 01 Jul 2024 | 25.85 | 25.97 | 25.40 | 25.52 | 25.52 | 140,400 |
| 28 Jun 2024 | 25.07 | 25.99 | 25.06 | 25.98 | 25.98 | 607,900 |
| 27 Jun 2024 | 24.30 | 24.96 | 24.30 | 24.79 | 24.79 | 96,400 |
| 26 Jun 2024 | 24.11 | 24.63 | 24.03 | 24.58 | 24.58 | 106,500 |
| 25 Jun 2024 | 24.20 | 24.46 | 24.12 | 24.20 | 24.20 | 79,100 |
| 24 Jun 2024 | 24.12 | 24.53 | 24.01 | 24.37 | 24.37 | 97,900 |
| 21 Jun 2024 | 24.02 | 24.16 | 23.80 | 23.95 | 23.95 | 316,600 |
| 20 Jun 2024 | 23.90 | 24.27 | 23.83 | 24.06 | 24.06 | 80,400 |
| 18 Jun 2024 | 24.07 | 24.38 | 24.03 | 24.07 | 24.07 | 78,400 |
| 17 Jun 2024 | 23.68 | 24.23 | 23.60 | 24.11 | 24.11 | 91,600 |
| 14 Jun 2024 | 23.83 | 23.93 | 23.63 | 23.82 | 23.82 | 86,300 |
| 13 Jun 2024 | 24.32 | 24.33 | 23.87 | 24.10 | 24.10 | 115,900 |
| 12 Jun 2024 | 24.59 | 24.99 | 24.23 | 24.42 | 24.42 | 146,200 |
| 11 Jun 2024 | 23.90 | 24.08 | 23.66 | 23.92 | 23.92 | 142,400 |
| 10 Jun 2024 | 24.24 | 24.24 | 23.91 | 24.03 | 24.03 | 88,400 |
| 07 Jun 2024 | 24.58 | 24.63 | 24.26 | 24.52 | 24.52 | 75,000 |
| 06 Jun 2024 | 24.69 | 24.74 | 24.50 | 24.63 | 24.63 | 89,200 |
| 05 Jun 2024 | 24.80 | 24.80 | 24.28 | 24.57 | 24.57 | 74,100 |
| 04 Jun 2024 | 24.58 | 24.62 | 24.19 | 24.30 | 24.30 | 102,600 |
| 03 Jun 2024 | 25.39 | 25.64 | 24.65 | 24.74 | 24.74 | 117,600 |
| 31 May 2024 | 25.16 | 25.50 | 24.99 | 25.35 | 25.35 | 180,700 |
| 30 May 2024 | 24.83 | 25.25 | 24.73 | 24.92 | 24.92 | 101,500 |
| 29 May 2024 | 24.41 | 24.76 | 24.19 | 24.43 | 24.43 | 166,500 |
| 28 May 2024 | 25.09 | 25.34 | 24.77 | 24.93 | 24.93 | 132,200 |
| 24 May 2024 | 25.12 | 25.70 | 24.81 | 25.02 | 25.02 | 152,300 |
| 23 May 2024 | 25.35 | 26.50 | 24.83 | 25.10 | 25.10 | 179,200 |
| 22 May 2024 | 25.62 | 25.63 | 25.11 | 25.30 | 25.30 | 85,900 |
| 21 May 2024 | 25.75 | 25.95 | 25.62 | 25.69 | 25.69 | 80,600 |
| 20 May 2024 | 25.87 | 26.07 | 25.64 | 25.72 | 25.72 | 137,000 |
| 17 May 2024 | 26.08 | 26.34 | 25.80 | 25.80 | 25.80 | 309,700 |
| 16 May 2024 | 25.78 | 26.00 | 25.66 | 25.89 | 25.89 | 162,000 |
| 15 May 2024 | 25.70 | 26.03 | 25.57 | 25.80 | 25.80 | 127,700 |
| 14 May 2024 | 25.67 | 25.80 | 25.24 | 25.52 | 25.52 | 134,500 |
| 13 May 2024 | 25.63 | 25.69 | 25.47 | 25.51 | 25.51 | 402,200 |
| 10 May 2024 | 25.48 | 25.68 | 25.35 | 25.50 | 25.50 | 258,300 |
| 09 May 2024 | 25.35 | 25.56 | 25.35 | 25.51 | 25.51 | 157,200 |
| 08 May 2024 | 24.84 | 25.23 | 24.82 | 25.23 | 25.23 | 172,500 |
| 07 May 2024 | 25.13 | 25.36 | 25.08 | 25.13 | 25.13 | 141,500 |
| 06 May 2024 | 24.49 | 25.31 | 24.44 | 25.10 | 25.10 | 176,500 |
| 06 May 2024 | 0.25 Dividend | |||||
| 03 May 2024 | 24.83 | 25.05 | 24.67 | 24.77 | 24.52 | 135,400 |
| 02 May 2024 | 24.31 | 24.72 | 24.17 | 24.48 | 24.23 | 179,600 |
| 01 May 2024 | 24.05 | 24.51 | 24.05 | 24.15 | 23.91 | 139,500 |
| 30 Apr 2024 | 24.06 | 24.34 | 23.80 | 23.94 | 23.70 | 78,900 |
| 29 Apr 2024 | 23.81 | 24.29 | 23.72 | 24.13 | 23.89 | 146,600 |
| 26 Apr 2024 | 24.93 | 25.13 | 23.86 | 23.90 | 23.66 | 93,900 |
| 25 Apr 2024 | 25.99 | 25.99 | 24.81 | 25.04 | 24.79 | 200,200 |
| 24 Apr 2024 | 24.89 | 25.78 | 24.34 | 25.28 | 25.02 | 107,100 |
| 23 Apr 2024 | 24.64 | 25.42 | 24.64 | 25.21 | 24.96 | 102,600 |
| 22 Apr 2024 | 24.56 | 24.85 | 24.55 | 24.61 | 24.36 | 125,500 |
| 19 Apr 2024 | 23.54 | 24.58 | 23.54 | 24.55 | 24.30 | 136,500 |
| 18 Apr 2024 | 23.43 | 23.74 | 23.42 | 23.71 | 23.47 | 172,700 |
| 17 Apr 2024 | 23.39 | 23.60 | 23.25 | 23.45 | 23.21 | 161,700 |
| 16 Apr 2024 | 23.17 | 23.29 | 22.96 | 23.15 | 22.92 | 86,200 |
| 15 Apr 2024 | 23.42 | 23.66 | 23.15 | 23.35 | 23.11 | 101,100 |
| 12 Apr 2024 | 23.60 | 23.66 | 23.37 | 23.43 | 23.19 | 60,300 |
| 11 Apr 2024 | 23.90 | 24.08 | 23.44 | 23.75 | 23.51 | 102,000 |
| 10 Apr 2024 | 24.23 | 24.23 | 23.35 | 23.71 | 23.47 | 147,600 |
| 09 Apr 2024 | 24.78 | 24.98 | 24.62 | 24.95 | 24.70 | 82,700 |
| 08 Apr 2024 | 24.37 | 24.69 | 24.37 | 24.65 | 24.40 | 106,400 |
| 05 Apr 2024 | 23.94 | 24.37 | 23.94 | 24.22 | 23.98 | 107,400 |
| 04 Apr 2024 | 24.65 | 24.84 | 24.06 | 24.13 | 23.89 | 273,500 |
| 03 Apr 2024 | 25.18 | 25.43 | 24.44 | 24.47 | 24.22 | 350,400 |
| 02 Apr 2024 | 25.16 | 25.48 | 24.83 | 25.37 | 25.11 | 211,900 |
| 01 Apr 2024 | 25.90 | 25.90 | 25.26 | 25.51 | 25.25 | 330,200 |
| 28 Mar 2024 | 25.44 | 26.01 | 25.33 | 25.95 | 25.69 | 290,300 |
| 27 Mar 2024 | 24.80 | 25.38 | 24.66 | 25.38 | 25.12 | 124,700 |
| 26 Mar 2024 | 25.12 | 25.14 | 24.57 | 24.66 | 24.41 | 105,000 |
| 25 Mar 2024 | 24.84 | 25.09 | 24.59 | 24.94 | 24.69 | 139,800 |
| 22 Mar 2024 | 24.91 | 24.97 | 24.45 | 24.71 | 24.46 | 161,400 |
| 21 Mar 2024 | 24.91 | 25.09 | 24.62 | 24.80 | 24.55 | 243,900 |
| 20 Mar 2024 | 23.78 | 25.07 | 23.55 | 24.71 | 24.46 | 174,500 |
| 19 Mar 2024 | 23.98 | 24.20 | 23.73 | 23.79 | 23.55 | 219,800 |
| 18 Mar 2024 | 24.49 | 24.66 | 23.91 | 23.97 | 23.73 | 160,800 |
| 15 Mar 2024 | 24.00 | 24.86 | 24.00 | 24.50 | 24.25 | 1,334,500 |
| 14 Mar 2024 | 25.40 | 25.40 | 24.09 | 24.19 | 23.95 | 242,600 |
| 13 Mar 2024 | 25.78 | 26.29 | 25.22 | 25.22 | 24.97 | 213,600 |
| 12 Mar 2024 | 25.91 | 26.05 | 25.51 | 25.90 | 25.64 | 116,000 |
| 11 Mar 2024 | 25.90 | 26.12 | 25.78 | 25.95 | 25.69 | 112,600 |
| 08 Mar 2024 | 26.12 | 26.42 | 25.62 | 26.00 | 25.74 | 156,900 |
| 07 Mar 2024 | 26.05 | 26.43 | 25.75 | 25.75 | 25.49 | 197,200 |
| 06 Mar 2024 | 25.61 | 26.10 | 24.93 | 25.75 | 25.49 | 180,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.