Mail

FBMS - The First Bancshares, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	27.84	27.89	27.11	27.17	27.17	94,500
02 Jun 2023	26.44	27.90	26.27	27.87	27.87	148,500
01 Jun 2023	26.09	26.50	25.69	26.14	26.14	100,300
31 May 2023	26.26	26.47	25.43	26.04	26.04	192,300
30 May 2023	26.31	26.62	26.13	26.44	26.44	61,700
26 May 2023	25.97	26.32	25.74	26.28	26.28	86,700
25 May 2023	26.23	26.60	25.81	26.04	26.04	49,000
24 May 2023	26.55	26.66	26.05	26.36	26.36	86,300
23 May 2023	26.10	27.33	25.86	26.65	26.65	105,500
22 May 2023	25.39	26.26	25.29	26.07	26.07	97,900
19 May 2023	26.19	26.51	25.07	25.22	25.22	76,100
18 May 2023	25.74	25.93	24.93	25.85	25.85	81,600
17 May 2023	24.52	25.77	24.44	25.62	25.62	136,600
16 May 2023	24.55	24.77	24.15	24.26	24.26	59,900
15 May 2023	23.93	24.66	23.74	24.48	24.48	66,800
12 May 2023	23.77	24.37	23.59	23.99	23.99	106,600
11 May 2023	23.83	24.23	23.54	23.83	23.83	64,600
10 May 2023	24.63	24.63	24.15	24.18	24.18	103,800
09 May 2023	24.67	24.67	23.90	24.24	24.24	68,200
08 May 2023	25.76	25.76	24.70	24.87	24.87	102,500
05 May 2023	24.68	25.73	24.65	25.60	25.60	229,200
05 May 2023	0.22 Dividend
04 May 2023	23.63	24.74	22.82	24.23	24.01	185,400
03 May 2023	23.96	25.18	23.92	24.23	24.01	154,800
02 May 2023	24.83	24.83	23.33	23.81	23.59	192,300
01 May 2023	25.11	25.46	24.36	24.98	24.75	111,600
28 Apr 2023	24.42	25.37	24.37	25.10	24.87	205,400
27 Apr 2023	23.45	24.76	23.45	24.49	24.27	150,100
26 Apr 2023	23.01	23.53	22.99	23.22	23.01	58,700
25 Apr 2023	23.46	23.82	22.96	23.04	22.83	135,500
24 Apr 2023	24.07	24.30	23.72	23.73	23.51	95,900
21 Apr 2023	24.33	24.38	24.02	24.20	23.98	70,300
20 Apr 2023	24.22	24.78	24.03	24.38	24.16	125,800
19 Apr 2023	23.94	24.74	23.81	24.54	24.32	58,500
18 Apr 2023	24.46	24.46	23.66	23.82	23.60	74,900
17 Apr 2023	23.71	24.48	23.46	24.45	24.23	99,400
14 Apr 2023	24.38	24.58	23.67	23.78	23.56	98,500
13 Apr 2023	24.01	24.19	23.74	24.12	23.90	108,700
12 Apr 2023	24.82	24.87	23.90	24.00	23.78	112,600
11 Apr 2023	24.90	25.06	24.74	24.79	24.56	79,200
10 Apr 2023	24.92	25.14	24.58	24.85	24.62	114,300
06 Apr 2023	24.45	24.95	24.43	24.93	24.70	102,800
05 Apr 2023	24.53	24.84	24.33	24.45	24.23	111,500
04 Apr 2023	25.47	25.47	24.48	24.86	24.63	139,000
03 Apr 2023	25.78	26.06	25.23	25.38	25.15	154,500
31 Mar 2023	25.54	25.91	25.29	25.83	25.60	216,500
30 Mar 2023	25.82	25.83	25.11	25.43	25.20	135,900
29 Mar 2023	25.67	25.68	25.07	25.61	25.38	156,500
28 Mar 2023	25.79	26.06	25.33	25.53	25.30	115,200
27 Mar 2023	26.32	26.43	25.85	25.97	25.73	99,100
24 Mar 2023	24.59	25.86	24.50	25.84	25.61	150,600
23 Mar 2023	25.67	26.01	24.74	24.99	24.76	189,000
22 Mar 2023	26.93	27.06	25.37	25.45	25.22	214,400
21 Mar 2023	26.10	26.98	25.90	26.87	26.63	218,400
20 Mar 2023	25.25	25.94	25.25	25.40	25.17	228,400
17 Mar 2023	26.09	26.20	24.98	25.09	24.86	841,300
16 Mar 2023	25.31	27.14	25.05	26.67	26.43	239,000
15 Mar 2023	25.31	25.78	24.84	25.74	25.51	245,200
14 Mar 2023	27.29	27.47	25.64	26.04	25.80	350,200
13 Mar 2023	26.68	27.07	25.15	25.50	25.27	366,500
10 Mar 2023	28.19	28.56	26.95	27.47	27.22	276,700
09 Mar 2023	29.87	29.87	28.43	28.65	28.39	321,400
08 Mar 2023	30.35	30.72	29.65	30.11	29.84	141,700
07 Mar 2023	31.30	31.45	30.28	30.35	30.07	189,000
06 Mar 2023	31.23	31.51	31.19	31.42	31.13	265,700
03 Mar 2023	30.87	31.24	30.54	31.17	30.89	126,800
02 Mar 2023	31.01	31.27	30.53	30.85	30.57	108,600
01 Mar 2023	31.92	31.92	31.18	31.30	31.02	184,800
28 Feb 2023	31.14	31.52	31.14	31.31	31.03	212,600
27 Feb 2023	31.25	31.86	31.07	31.31	31.03	257,700
24 Feb 2023	30.98	31.25	30.64	31.21	30.93	135,100
23 Feb 2023	30.80	31.21	30.59	31.18	30.90	130,300
22 Feb 2023	31.00	31.33	30.73	30.79	30.51	120,900
21 Feb 2023	31.13	31.37	30.76	30.95	30.67	195,200
17 Feb 2023	30.83	31.49	30.68	31.38	31.10	129,500
16 Feb 2023	30.53	30.83	30.49	30.71	30.43	138,200
15 Feb 2023	30.55	30.90	30.11	30.73	30.45	115,300
14 Feb 2023	30.89	31.27	30.53	30.53	30.25	84,000
13 Feb 2023	30.84	31.16	30.76	31.03	30.75	135,900
10 Feb 2023	31.09	31.36	30.75	30.80	30.52	104,700
09 Feb 2023	31.74	31.80	31.06	31.07	30.79	81,300
08 Feb 2023	31.70	31.88	31.49	31.66	31.37	84,200
07 Feb 2023	31.74	32.19	31.45	31.94	31.65	134,400
07 Feb 2023	0.21 Dividend
06 Feb 2023	31.76	32.06	31.58	31.89	31.39	127,000
03 Feb 2023	31.66	32.19	31.60	32.16	31.66	116,000
02 Feb 2023	31.14	31.83	31.04	31.83	31.33	133,700
01 Feb 2023	30.50	31.45	30.49	31.08	30.59	139,100
31 Jan 2023	29.47	30.85	29.47	30.65	30.17	165,700
30 Jan 2023	29.65	29.85	29.26	29.51	29.05	147,100
27 Jan 2023	30.04	30.30	29.58	29.69	29.23	104,400
26 Jan 2023	30.09	30.16	29.48	30.02	29.55	97,300
25 Jan 2023	30.26	30.51	29.82	30.06	29.59	79,300
24 Jan 2023	30.59	30.71	30.01	30.36	29.89	55,900
23 Jan 2023	30.53	30.89	30.30	30.63	30.15	91,900
20 Jan 2023	30.24	30.60	29.98	30.55	30.07	128,000
19 Jan 2023	29.96	30.00	29.56	29.89	29.42	120,700
18 Jan 2023	30.52	30.52	29.96	30.00	29.53	115,600
17 Jan 2023	30.69	30.94	30.43	30.65	30.17	119,700
13 Jan 2023	30.34	30.77	29.89	30.67	30.19	67,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...