Dividends Calendar   Earnings Calendar

FBMS  |  The First Bancshares, Inc.

The First Bancshares, Inc.

Historical Data

Date Price Open High Low Vol Change ER
Oct 25 42.06 39.84
42.15
39.80
184.74K 5.81%
Oct 22 39.75 39.52
40.13
39.07
420.50K 0.97%
Oct 21 39.37 39.13
39.80
38.75
226.36K 0.90%
Oct 20 39.02 38.52
39.06
38.47
144.22K 1.40%
Oct 19 38.48 38.36
38.66
38.27
25.78K -0.62%
Oct 18 38.72 38.57
38.89
38.57
40.02K -0.03%
Oct 15 38.73 39.25
39.66
38.64
72.05K -0.69%
Oct 14 39.00 39.25
39.25
38.86
98.07K 0%
Oct 13 39.00 38.65
39.05
38.00
39.33K 0.39%
Oct 12 38.85 38.63
38.93
38.59
26.60K 0.62%
Oct 11 38.61 39.18
39.25
38.61
42.63K -1.2%
Oct 8 39.08 39.23
39.48
39.08
97.18K -1.06%
Oct 7 39.50 39.47
39.85
37.48
79.02K 1.23%
Oct 6 39.02 38.92
39.33
37.26
64.04K -0.61%
Oct 5 39.26 39.42
39.54
39.01
50.14K 0.33%
Oct 4 39.13 39.49
40.29
38.50
85.02K -0.58%
Oct 1 39.36 39.03
39.68
38.36
151.76K 1.50%
Sep 30 38.78 39.58
39.69
38.75
55.21K -1.2%
Sep 29 39.25 39.01
39.35
38.28
84.61K 0.64%
Sep 28 39.00 39.55
39.78
38.81
89.37K 0%
Sep 27 39.00 39.42
40.12
38.94
89.37K -0.48%


Jump to (Finance sites)

Other stocks 

jnj  bby  tjx  dltr  hrl  pfe  tvpt  tivo  cah  ostk  snps  amtd 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.