Singapore markets open in 19 minutes

The First Bancshares, Inc. (FBMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.30-0.39 (-1.52%)
At close: 04:00PM EDT
25.30 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202425.6225.6325.1225.3025.3081,538
21 May 202425.7525.9525.6225.6925.6980,600
20 May 202425.8726.0725.6425.7225.72137,000
17 May 202426.0826.3425.8025.8025.80309,700
16 May 202425.7826.0025.6625.8925.89162,000
15 May 202425.7026.0325.5725.8025.80127,700
14 May 202425.6725.8025.2425.5225.52134,500
13 May 202425.6325.6925.4725.5125.51402,200
10 May 202425.4825.6825.3525.5025.50258,300
09 May 202425.3525.5625.3525.5125.51157,200
08 May 202424.8425.2324.8225.2325.23172,500
07 May 202425.1325.3625.0825.1325.13141,500
06 May 202424.4925.3124.4425.1025.10176,500
06 May 20240.25 Dividend
03 May 202424.8325.0524.6724.7724.52135,400
02 May 202424.3124.7224.1724.4824.23179,600
01 May 202424.0524.5124.0524.1523.91139,500
30 Apr 202424.0624.3423.8023.9423.7078,900
29 Apr 202423.8124.2923.7224.1323.89146,600
26 Apr 202424.9325.1323.8623.9023.6693,900
25 Apr 202425.9925.9924.8125.0424.79200,200
24 Apr 202424.8925.7824.3425.2825.02107,100
23 Apr 202424.6425.4224.6425.2124.96102,600
22 Apr 202424.5624.8524.5524.6124.36125,500
19 Apr 202423.5424.5823.5424.5524.30136,500
18 Apr 202423.4323.7423.4223.7123.47172,700
17 Apr 202423.3923.6023.2523.4523.21161,700
16 Apr 202423.1723.2922.9623.1522.9286,200
15 Apr 202423.4223.6623.1523.3523.11101,100
12 Apr 202423.6023.6623.3723.4323.1960,300
11 Apr 202423.9024.0823.4423.7523.51102,000
10 Apr 202424.2324.2323.3523.7123.47147,600
09 Apr 202424.7824.9824.6224.9524.7082,700
08 Apr 202424.3724.6924.3724.6524.40106,400
05 Apr 202423.9424.3723.9424.2223.98107,400
04 Apr 202424.6524.8424.0624.1323.89273,500
03 Apr 202425.1825.4324.4424.4724.22350,400
02 Apr 202425.1625.4824.8325.3725.11211,900
01 Apr 202425.9025.9025.2625.5125.25330,200
28 Mar 202425.4426.0125.3325.9525.69290,300
27 Mar 202424.8025.3824.6625.3825.12124,700
26 Mar 202425.1225.1424.5724.6624.41105,000
25 Mar 202424.8425.0924.5924.9424.69139,800
22 Mar 202424.9124.9724.4524.7124.46161,400
21 Mar 202424.9125.0924.6224.8024.55243,900
20 Mar 202423.7825.0723.5524.7124.46174,500
19 Mar 202423.9824.2023.7323.7923.55219,800
18 Mar 202424.4924.6623.9123.9723.73160,800
15 Mar 202424.0024.8624.0024.5024.251,334,500
14 Mar 202425.4025.4024.0924.1923.95242,600
13 Mar 202425.7826.2925.2225.2224.97213,600
12 Mar 202425.9126.0525.5125.9025.64116,000
11 Mar 202425.9026.1225.7825.9525.69112,600
08 Mar 202426.1226.4225.6226.0025.74156,900
07 Mar 202426.0526.4325.7525.7525.49197,200
06 Mar 202425.6126.1024.9325.7525.49180,600
05 Mar 202425.1425.8325.1425.5425.28232,900
04 Mar 202425.2225.8625.0625.1924.94392,700
01 Mar 202424.7924.8224.1524.8124.5698,500
29 Feb 202424.8925.4324.5924.8324.58158,300
28 Feb 202424.0524.5124.0524.3224.07143,900
27 Feb 202424.2324.6124.1324.2223.98116,600
26 Feb 202424.2824.5023.9024.1523.91146,100
23 Feb 202424.5424.8924.2324.4424.19100,700
22 Feb 202424.3524.5824.1324.4924.24178,200
21 Feb 202424.6824.6824.3624.4524.20105,500
20 Feb 202424.7125.0324.5624.6324.3899,700
16 Feb 202424.8425.2424.6325.0024.75154,500
15 Feb 202424.2225.0724.2224.9824.73207,400
14 Feb 202424.2124.2623.8924.0123.77149,500
13 Feb 202423.9924.1023.5923.9123.67216,900
12 Feb 202424.2325.1024.2324.7524.50138,000
09 Feb 202423.9324.4823.7724.2323.99177,300
08 Feb 202423.8224.2423.7423.9023.66152,900
07 Feb 202424.1724.2823.4423.9423.7098,700
06 Feb 202424.3124.6923.9224.1123.87100,900
06 Feb 20240.25 Dividend
05 Feb 202424.7224.8024.3724.5924.0984,700
02 Feb 202424.6825.4024.6824.9824.48116,100
01 Feb 202425.5525.7824.5125.1624.65147,200
31 Jan 202425.9726.5625.4025.4324.92135,600
30 Jan 202426.4126.6826.3226.4425.9199,700
29 Jan 202426.0826.5926.0826.5926.05116,800
26 Jan 202426.0926.4525.8326.2025.67113,100
25 Jan 202428.0028.0025.8126.5326.00149,100
24 Jan 202428.0928.2927.9328.1327.56100,600
23 Jan 202428.2328.3227.7227.8227.26102,300
22 Jan 202427.2928.0727.2928.0027.44146,500
19 Jan 202427.2127.4426.8227.2926.7478,800
18 Jan 202426.8927.0926.6727.0026.4682,500
17 Jan 202426.3627.1726.3226.7326.1993,500
16 Jan 202427.1127.3326.6826.6926.1575,200
12 Jan 202428.0728.4027.2327.5226.9789,700
11 Jan 202427.8628.3227.3627.7927.23117,200
10 Jan 202427.7328.1227.6628.0327.46108,600
09 Jan 202427.9628.0427.7727.8527.2974,400
08 Jan 202428.1728.4128.0928.3527.7893,400
05 Jan 202428.0528.8328.0528.1727.60107,400
04 Jan 202428.6228.9128.2328.2827.71103,100
03 Jan 202429.0029.0828.4128.5127.94163,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...