FBMS Quote, Trading Chart, The First Bancshares Inc.

home / stock / fbms / fbms quote

Stock Information
Company Name: The First Bancshares Inc.
Stock Symbol: FBMS
Market: NASDAQ
Menu
FBMS FBMS Quote FBMS Short FBMS News FBMS Articles FBMS Message Board
Get FBMS Alerts

News, Short Squeeze, Breakout and More Instantly...
FBMS Quote
Last:$24.43
Change Percent:2.09%
Open:$24.41
Previous Close:$24.43
High:$24.76
Low:$24.19
Volume:166,525
Last Trade Date Time:05/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FBMS Chart
Last Twenty Trading Days
Date:2024-05-29
Open:$24.41
Close:$24.43
High:$24.76
Low:$24.19
Volume:166,525
Date:2024-05-28
Open:$25.09
Close:$24.93
High:$25.34
Low:$24.77
Volume:132,235
Date:2024-05-27
Open:$25.12
Close:$25.02
High:$25.7
Low:$24.81
Volume:152,333
Date:2024-05-24
Open:$25.12
Close:$25.02
High:$25.7
Low:$24.81
Volume:152,333
Date:2024-05-23
Open:$25.35
Close:$25.1
High:$26.5
Low:$24.83
Volume:179,230
Date:2024-05-22
Open:$25.62
Close:$25.3
High:$25.625
Low:$25.11
Volume:85,931
Date:2024-05-21
Open:$25.75
Close:$25.69
High:$25.95
Low:$25.62
Volume:80,602
Date:2024-05-20
Open:$25.87
Close:$25.72
High:$26.065
Low:$25.64
Volume:137,002
Date:2024-05-17
Open:$26.08
Close:$25.8
High:$26.3399
Low:$25.795
Volume:309,677
Date:2024-05-16
Open:$25.78
Close:$25.89
High:$26
Low:$25.6602
Volume:161,952
Date:2024-05-15
Open:$25.7
Close:$25.8
High:$26.03
Low:$25.57
Volume:127,707
Date:2024-05-14
Open:$25.67
Close:$25.52
High:$25.795
Low:$25.24
Volume:134,540
Date:2024-05-13
Open:$25.63
Close:$25.51
High:$25.685
Low:$25.47
Volume:402,236
Date:2024-05-10
Open:$25.48
Close:$25.5
High:$25.68
Low:$25.35
Volume:258,308
Date:2024-05-09
Open:$25.35
Close:$25.51
High:$25.56
Low:$25.345
Volume:157,239
Date:2024-05-08
Open:$24.84
Close:$25.23
High:$25.23
Low:$24.82
Volume:172,516
Date:2024-05-07
Open:$25.13
Close:$25.13
High:$25.36
Low:$25.08
Volume:141,480
Date:2024-05-06
Open:$24.49
Close:$25.1
High:$25.31
Low:$24.4401
Volume:176,505
Date:2024-05-03
Open:$24.83
Close:$24.77
High:$25.05
Low:$24.67
Volume:135,355
Date:2024-05-02
Open:$24.31
Close:$24.48
High:$24.72
Low:$24.17
Volume:179,582