Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,089.06 -1,400.43 (-2.17%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
First Bancshares, Inc. (FBSI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:19PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 500 |
| 24 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 23 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 22 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 100 |
| 19 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 18 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 17 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 16 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 15 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 200 |
| 12 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 11 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 10 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 09 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 08 Apr 2024 | 24.65 | 24.80 | 24.65 | 24.65 | 24.65 | 2,500 |
| 05 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 03 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 02 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 01 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Mar 2024 | 25.30 | 27.00 | 25.30 | 27.00 | 27.00 | 200 |
| 28 Mar 2024 | 0.35 Dividend | |||||
| 27 Mar 2024 | 25.05 | 25.50 | 25.05 | 25.50 | 25.15 | 400 |
| 26 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.67 | - |
| 25 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.67 | - |
| 22 Mar 2024 | 26.00 | 26.00 | 25.01 | 25.01 | 24.67 | 200 |
| 21 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 20 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 19 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 18 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 14 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 13 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 12 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 11 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 08 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 07 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | 100 |
| 06 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.67 | 4,300 |
| 05 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.00 | 300 |
| 04 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | - |
| 01 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | - |
| 29 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | - |
| 28 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | 200 |
| 27 Feb 2024 | 28.01 | 29.00 | 26.36 | 29.00 | 28.60 | 1,000 |
| 26 Feb 2024 | 32.20 | 32.20 | 31.75 | 31.75 | 31.31 | 1,200 |
| 23 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.76 | 100 |
| 22 Feb 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 31.76 | 1,000 |
| 21 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 20 Feb 2024 | 31.97 | 32.00 | 31.97 | 32.00 | 31.56 | 200 |
| 16 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 15 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 14 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 13 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 12 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 09 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 08 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | 100 |
| 07 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | 400 |
| 06 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | - |
| 05 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | - |
| 02 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | 700 |
| 01 Feb 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 31.56 | 1,000 |
| 31 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | 100 |
| 30 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 29 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 26 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 25 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 24 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 23 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 22 Jan 2024 | 28.00 | 32.00 | 28.00 | 32.00 | 31.56 | 400 |
| 19 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.65 | - |
| 18 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.65 | - |
| 17 Jan 2024 | 29.00 | 29.00 | 25.28 | 26.01 | 25.65 | 700 |
| 16 Jan 2024 | 29.00 | 29.84 | 29.00 | 29.84 | 29.43 | 600 |
| 12 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.12 | 100 |
| 11 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.63 | - |
| 10 Jan 2024 | 26.33 | 27.00 | 26.33 | 27.00 | 26.63 | 200 |
| 09 Jan 2024 | 25.50 | 26.00 | 25.50 | 25.55 | 25.20 | 2,600 |
| 08 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.59 | 100 |
| 05 Jan 2024 | 25.96 | 25.96 | 25.71 | 25.71 | 25.36 | 300 |
| 04 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - |
| 03 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - |
| 02 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - |
| 29 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - |
| 28 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - |
| 27 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | 300 |
| 26 Dec 2023 | 22.90 | 23.00 | 22.90 | 23.00 | 22.68 | 1,300 |
| 22 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 21 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 20 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 19 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 18 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 15 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 14 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 13 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 12 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 11 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 08 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 07 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 06 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| 05 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.67 | - |
| *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.