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: NYSE
Website: thefirstbank.com
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:$33.81
Change Percent:1.95%
Open:$33.15
Previous Close:$33.81
High:$34.08
Low:$32.91
Volume:2,277,247
Last Trade Date Time:03/31/2025 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FBMS Chart
Last Twenty Trading Days
Date:2025-03-31
Open:$33.15
Close:$33.81
High:$34.08
Low:$32.91
Volume:2,277,247
Date:2025-03-28
Open:$34.98
Close:$33.65
High:$35.2
Low:$33.42
Volume:180,304
Date:2025-03-27
Open:$35.58
Close:$35.05
High:$35.58
Low:$34.63
Volume:167,222
Date:2025-03-26
Open:$35.69
Close:$35.48
High:$36.57
Low:$35.205
Volume:333,398
Date:2025-03-25
Open:$35.97
Close:$35.64
High:$36.09
Low:$35.63
Volume:126,825
Date:2025-03-24
Open:$35.74
Close:$35.79
High:$35.97
Low:$35.29
Volume:175,083
Date:2025-03-21
Open:$34.61
Close:$35.05
High:$35.17
Low:$34.5
Volume:496,688
Date:2025-03-20
Open:$34.42
Close:$34.83
High:$35.345
Low:$34.42
Volume:105,861
Date:2025-03-19
Open:$34.51
Close:$34.94
High:$35.36
Low:$34.51
Volume:94,547
Date:2025-03-18
Open:$34.56
Close:$34.57
High:$34.95
Low:$34.3
Volume:103,465
Date:2025-03-17
Open:$34.38
Close:$34.77
High:$35.02
Low:$34.315
Volume:204,008
Date:2025-03-14
Open:$33.19
Close:$34.35
High:$34.36
Low:$33.16
Volume:146,789
Date:2025-03-13
Open:$33.59
Close:$32.86
High:$33.76
Low:$32.84
Volume:59,721
Date:2025-03-12
Open:$33.43
Close:$33.36
High:$33.82
Low:$32.88
Volume:102,600
Date:2025-03-11
Open:$33.41
Close:$32.98
High:$33.63
Low:$32.87
Volume:105,286
Date:2025-03-10
Open:$34.05
Close:$33.17
High:$34.25
Low:$33.1
Volume:141,302
Date:2025-03-07
Open:$34.46
Close:$34.48
High:$34.61
Low:$33.9
Volume:110,965
Date:2025-03-06
Open:$34.26
Close:$34.45
High:$34.665
Low:$33.91
Volume:98,667
Date:2025-03-05
Open:$34.79
Close:$34.52
High:$34.97
Low:$34.01
Volume:119,023
Date:2025-03-04
Open:$35.19
Close:$34.59
High:$35.335
Low:$34.32
Volume:159,836