Dividends Calendar   Earnings Calendar

FBMS  |  The First Bancshares, Inc.

The First Bancshares, Inc.

Historical Data

Date Price Open High Low Vol Change ER
Apr 27, 2022 32.56 32.49
33.09
32.25
142.36K 0.22%
Apr 26, 2022 32.49 32.48
32.99
32.38
61.24K -1.31%
Apr 25, 2022 32.92 32.68
32.98
32.15
76.40K 0.80%
Apr 22, 2022 32.66 33.88
34.06
32.61
49.83K -3.69%
Apr 21, 2022 33.91 34.42
34.73
33.72
68.86K -0.64%
Apr 20, 2022 34.13 33.94
34.32
33.05
70.98K 1.49%
Apr 19, 2022 33.63 32.93
33.70
32.47
64.22K 2.72%
Apr 18, 2022 32.74 32.66
32.94
32.44
61.45K 0.24%
Apr 14, 2022 32.66 32.83
33.23
32.53
97.27K -0.55%
Apr 13, 2022 32.84 32.51
32.86
32.49
37.94K 0.49%
Apr 12, 2022 32.68 32.76
33.19
32.41
41.63K 0.09%
Apr 11, 2022 32.65 32.44
33.00
32.44
36.61K 0.34%
Apr 8, 2022 32.54 32.74
32.98
32.40
48.63K -0.34%
Apr 7, 2022 32.65 33.46
33.46
32.38
126.12K -1.72%
Apr 6, 2022 33.22 33.71
34.24
33.10
71.41K -2.03%
Apr 5, 2022 33.91 33.28
34.18
33.15
110.74K 1.77%
Apr 4, 2022 33.32 33.23
33.33
32.46
254.86K 0.60%
Apr 1, 2022 33.12 33.86
34.13
33.00
191.05K -1.6%
Mar 31, 2022 33.66 33.69
34.05
33.57
76.09K -0.27%
Mar 30, 2022 33.75 34.55
34.55
33.60
41.32K -2.37%
Mar 29, 2022 34.57 34.30
34.88
34.30
68.60K 1.68%
Mar 28, 2022 34.00 34.24
34.47
33.65
44.77K -1.28%


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

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!