NasdaqGM - Delayed Quote USD

The First Bancshares, Inc. (FBMS)

25.28 +0.07 (+0.28%)
At close: 4:00 PM EDT
25.28 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 24.89 25.78 24.34 25.28 25.28 104,477
Apr 23, 2024 24.64 25.42 24.64 25.21 25.21 102,600
Apr 22, 2024 24.56 24.85 24.55 24.61 24.61 125,500
Apr 19, 2024 23.54 24.58 23.54 24.55 24.55 136,500
Apr 18, 2024 23.43 23.74 23.42 23.71 23.71 172,700
Apr 17, 2024 23.39 23.60 23.25 23.45 23.45 161,700
Apr 16, 2024 23.17 23.29 22.96 23.15 23.15 86,200
Apr 15, 2024 23.42 23.66 23.15 23.35 23.35 101,100
Apr 12, 2024 23.60 23.66 23.37 23.43 23.43 60,300
Apr 11, 2024 23.90 24.08 23.44 23.75 23.75 102,000
Apr 10, 2024 24.23 24.23 23.35 23.71 23.71 147,600
Apr 9, 2024 24.78 24.98 24.62 24.95 24.95 82,700
Apr 8, 2024 24.37 24.69 24.37 24.65 24.65 106,400
Apr 5, 2024 23.94 24.37 23.94 24.22 24.22 107,400
Apr 4, 2024 24.65 24.84 24.06 24.13 24.13 273,500
Apr 3, 2024 25.18 25.43 24.44 24.47 24.47 350,400
Apr 2, 2024 25.16 25.48 24.83 25.37 25.37 211,900
Apr 1, 2024 25.90 25.90 25.26 25.51 25.51 330,200
Mar 28, 2024 25.44 26.01 25.33 25.95 25.95 290,300
Mar 27, 2024 24.80 25.38 24.66 25.38 25.38 124,700
Mar 26, 2024 25.12 25.14 24.57 24.66 24.66 105,000
Mar 25, 2024 24.84 25.09 24.59 24.94 24.94 139,800
Mar 22, 2024 24.91 24.97 24.45 24.71 24.71 161,400
Mar 21, 2024 24.91 25.09 24.62 24.80 24.80 243,900
Mar 20, 2024 23.78 25.07 23.55 24.71 24.71 174,500
Mar 19, 2024 23.98 24.20 23.73 23.79 23.79 219,800
Mar 18, 2024 24.49 24.66 23.91 23.97 23.97 160,800
Mar 15, 2024 24.00 24.86 24.00 24.50 24.50 1,334,500
Mar 14, 2024 25.40 25.40 24.09 24.19 24.19 242,600
Mar 13, 2024 25.78 26.29 25.22 25.22 25.22 213,600
Mar 12, 2024 25.91 26.05 25.51 25.90 25.90 116,000
Mar 11, 2024 25.90 26.12 25.78 25.95 25.95 112,600
Mar 8, 2024 26.12 26.42 25.62 26.00 26.00 156,900
Mar 7, 2024 26.05 26.43 25.75 25.75 25.75 197,200
Mar 6, 2024 25.61 26.10 24.93 25.75 25.75 180,600
Mar 5, 2024 25.14 25.83 25.14 25.54 25.54 232,900
Mar 4, 2024 25.22 25.86 25.06 25.19 25.19 392,700
Mar 1, 2024 24.79 24.82 24.15 24.81 24.81 98,500
Feb 29, 2024 24.89 25.43 24.59 24.83 24.83 158,300
Feb 28, 2024 24.05 24.51 24.05 24.32 24.32 143,900
Feb 27, 2024 24.23 24.61 24.13 24.22 24.22 116,600
Feb 26, 2024 24.28 24.50 23.90 24.15 24.15 146,100
Feb 23, 2024 24.54 24.89 24.23 24.44 24.44 100,700
Feb 22, 2024 24.35 24.58 24.13 24.49 24.49 178,200
Feb 21, 2024 24.68 24.68 24.36 24.45 24.45 105,500
Feb 20, 2024 24.71 25.03 24.56 24.63 24.63 99,700
Feb 16, 2024 24.84 25.24 24.63 25.00 25.00 154,500
Feb 15, 2024 24.22 25.07 24.22 24.98 24.98 207,400
Feb 14, 2024 24.21 24.26 23.89 24.01 24.01 149,500
Feb 13, 2024 23.99 24.10 23.59 23.91 23.91 216,900
Feb 12, 2024 24.23 25.10 24.23 24.75 24.75 138,000
Feb 9, 2024 23.93 24.48 23.77 24.23 24.23 177,300
Feb 8, 2024 23.82 24.24 23.74 23.90 23.90 152,900
Feb 7, 2024 24.17 24.28 23.44 23.94 23.94 98,700
Feb 6, 2024 0.25 Dividend
Feb 6, 2024 24.31 24.69 23.92 24.11 24.11 100,900
Feb 5, 2024 24.72 24.80 24.37 24.59 24.34 84,700
Feb 2, 2024 24.68 25.40 24.68 24.98 24.73 116,100
Feb 1, 2024 25.55 25.78 24.51 25.16 24.90 147,200
Jan 31, 2024 25.97 26.56 25.40 25.43 25.17 135,600
Jan 30, 2024 26.41 26.68 26.32 26.44 26.17 99,700
Jan 29, 2024 26.08 26.59 26.08 26.59 26.32 116,800
Jan 26, 2024 26.09 26.45 25.83 26.20 25.93 113,100
Jan 25, 2024 28.00 28.00 25.81 26.53 26.26 149,100
Jan 24, 2024 28.09 28.29 27.93 28.13 27.84 100,600
Jan 23, 2024 28.23 28.32 27.72 27.82 27.54 102,300
Jan 22, 2024 27.29 28.07 27.29 28.00 27.72 146,500
Jan 19, 2024 27.21 27.44 26.82 27.29 27.01 78,800
Jan 18, 2024 26.89 27.09 26.67 27.00 26.73 82,500
Jan 17, 2024 26.36 27.17 26.32 26.73 26.46 93,500
Jan 16, 2024 27.11 27.33 26.68 26.69 26.42 75,200
Jan 12, 2024 28.07 28.40 27.23 27.52 27.24 89,700
Jan 11, 2024 27.86 28.32 27.36 27.79 27.51 117,200
Jan 10, 2024 27.73 28.12 27.66 28.03 27.75 108,600
Jan 9, 2024 27.96 28.04 27.77 27.85 27.57 74,400
Jan 8, 2024 28.17 28.41 28.09 28.35 28.06 93,400
Jan 5, 2024 28.05 28.83 28.05 28.17 27.88 107,400
Jan 4, 2024 28.62 28.91 28.23 28.28 27.99 103,100
Jan 3, 2024 29.00 29.08 28.41 28.51 28.22 163,600
Jan 2, 2024 29.10 29.70 28.84 29.06 28.76 171,800
Dec 29, 2023 29.55 29.57 29.07 29.33 29.03 175,600
Dec 28, 2023 29.42 29.74 29.42 29.54 29.24 106,400
Dec 27, 2023 29.70 29.93 29.47 29.54 29.24 111,100
Dec 26, 2023 29.38 29.65 29.20 29.55 29.25 186,400
Dec 22, 2023 29.40 29.77 29.01 29.38 29.08 134,700
Dec 21, 2023 29.24 29.24 28.90 29.12 28.82 147,600
Dec 20, 2023 29.07 29.54 28.93 28.97 28.68 167,200
Dec 19, 2023 28.90 29.26 28.66 29.03 28.73 145,500
Dec 18, 2023 28.84 28.93 28.31 28.64 28.35 96,900
Dec 15, 2023 29.62 29.62 28.50 28.60 28.31 254,400
Dec 14, 2023 28.75 29.73 28.75 29.33 29.03 168,900
Dec 13, 2023 27.18 28.46 27.06 28.36 28.07 440,800
Dec 12, 2023 27.32 27.37 27.06 27.08 26.80 40,900
Dec 11, 2023 27.62 27.62 27.32 27.40 27.12 69,500
Dec 8, 2023 27.30 27.83 27.30 27.50 27.22 115,700
Dec 7, 2023 26.91 27.26 26.35 27.13 26.85 114,700
Dec 6, 2023 27.17 27.45 26.68 26.69 26.42 129,400
Dec 5, 2023 27.06 27.20 26.71 26.86 26.59 64,200
Dec 4, 2023 26.84 27.61 26.41 27.04 26.77 241,200
Dec 1, 2023 25.73 27.05 25.73 27.00 26.73 238,700
Nov 30, 2023 26.19 26.19 25.60 25.65 25.39 135,300
Nov 29, 2023 25.98 26.37 25.84 25.94 25.68 74,100
Nov 28, 2023 25.79 25.79 25.40 25.68 25.42 66,600
Nov 27, 2023 26.09 26.09 25.79 25.82 25.56 45,700
Nov 24, 2023 26.33 26.66 26.01 26.23 25.96 22,800
Nov 22, 2023 26.43 26.43 26.06 26.19 25.92 48,200
Nov 21, 2023 26.58 26.79 26.01 26.03 25.77 47,300
Nov 20, 2023 26.81 26.81 26.46 26.63 26.36 49,300
Nov 17, 2023 26.86 26.95 26.26 26.64 26.37 85,800
Nov 16, 2023 27.10 27.24 26.39 26.50 26.23 57,200
Nov 15, 2023 27.27 27.73 26.93 27.00 26.73 186,800
Nov 14, 2023 26.64 28.08 26.39 27.25 26.97 165,100
Nov 13, 2023 25.14 25.70 25.14 25.61 25.35 43,900
Nov 10, 2023 24.94 25.37 24.78 25.24 24.98 48,800
Nov 9, 2023 25.57 25.72 24.83 24.83 24.58 53,700
Nov 8, 2023 25.80 25.80 25.32 25.53 25.27 75,600
Nov 7, 2023 0.24 Dividend
Nov 7, 2023 25.87 25.91 25.44 25.81 25.55 48,900
Nov 6, 2023 26.20 26.47 25.81 26.09 25.59 87,300
Nov 3, 2023 25.91 26.60 25.91 26.28 25.77 130,100
Nov 2, 2023 24.64 25.26 24.64 25.23 24.74 105,100
Nov 1, 2023 24.17 24.44 23.94 24.39 23.92 137,000
Oct 31, 2023 24.22 24.39 23.87 24.22 23.75 110,700
Oct 30, 2023 23.88 24.31 23.64 24.12 23.66 100,900
Oct 27, 2023 23.81 23.89 23.31 23.83 23.37 101,800
Oct 26, 2023 25.11 25.11 23.25 23.94 23.48 264,400
Oct 25, 2023 25.18 25.40 24.95 25.37 24.88 69,200
Oct 24, 2023 25.88 26.13 25.02 25.41 24.92 67,400
Oct 23, 2023 25.68 26.16 25.68 25.76 25.26 52,400
Oct 20, 2023 26.60 26.60 25.56 25.78 25.28 109,600
Oct 19, 2023 26.71 26.95 26.46 26.54 26.03 45,600
Oct 18, 2023 27.03 27.23 26.72 26.80 26.28 89,600
Oct 17, 2023 26.72 27.67 26.72 27.27 26.74 143,800
Oct 16, 2023 26.55 26.98 26.55 26.93 26.41 58,200
Oct 13, 2023 27.25 27.25 26.41 26.49 25.98 32,800
Oct 12, 2023 27.54 27.54 26.86 27.04 26.52 53,100
Oct 11, 2023 27.26 27.63 27.26 27.62 27.09 47,100
Oct 10, 2023 26.50 27.32 26.50 27.20 26.68 82,400
Oct 9, 2023 26.34 27.06 26.34 26.80 26.28 53,100
Oct 6, 2023 26.83 27.28 26.35 26.69 26.18 78,900
Oct 5, 2023 26.36 27.27 26.32 27.10 26.58 67,100
Oct 4, 2023 26.15 26.40 25.91 26.30 25.79 64,300
Oct 3, 2023 26.63 26.68 25.99 26.15 25.65 64,400
Oct 2, 2023 26.84 26.99 26.51 26.71 26.20 82,400
Sep 29, 2023 26.94 27.37 26.79 26.97 26.45 60,800
Sep 28, 2023 26.55 27.00 26.48 26.76 26.24 49,400
Sep 27, 2023 26.68 27.18 26.40 26.62 26.11 52,100
Sep 26, 2023 26.67 26.96 26.51 26.57 26.06 45,800
Sep 25, 2023 26.21 26.88 26.02 26.84 26.32 44,700
Sep 22, 2023 26.30 26.60 26.16 26.31 25.80 44,300
Sep 21, 2023 26.50 26.95 26.00 26.40 25.89 45,900
Sep 20, 2023 27.12 27.12 26.61 26.69 26.18 55,000
Sep 19, 2023 27.27 27.57 26.75 26.92 26.40 60,100
Sep 18, 2023 28.00 28.00 27.15 27.22 26.70 61,100
Sep 15, 2023 28.58 29.08 27.98 28.05 27.51 202,500
Sep 14, 2023 27.78 28.63 27.67 28.62 28.07 117,400
Sep 13, 2023 27.75 27.75 27.30 27.64 27.11 60,400
Sep 12, 2023 27.79 27.99 27.63 27.66 27.13 66,400
Sep 11, 2023 28.45 28.61 27.86 27.86 27.32 40,800
Sep 8, 2023 28.17 28.37 27.87 28.26 27.72 46,600
Sep 7, 2023 28.11 28.32 27.91 28.14 27.60 69,500
Sep 6, 2023 28.55 28.83 28.15 28.19 27.65 74,600
Sep 5, 2023 28.86 28.86 28.53 28.53 27.98 68,900
Sep 1, 2023 28.49 29.25 28.49 29.04 28.48 158,800
Aug 31, 2023 28.47 28.75 28.31 28.39 27.84 75,800
Aug 30, 2023 28.78 28.78 28.33 28.48 27.93 63,500
Aug 29, 2023 28.96 29.08 28.76 28.83 28.27 113,300
Aug 28, 2023 28.45 29.95 28.45 28.59 28.04 94,000
Aug 25, 2023 28.42 28.60 28.10 28.32 27.77 48,800
Aug 24, 2023 28.65 29.14 28.65 28.79 28.24 49,900
Aug 23, 2023 28.59 28.96 28.42 28.74 28.19 59,100
Aug 22, 2023 29.30 29.30 28.02 28.51 27.96 68,600
Aug 21, 2023 29.30 29.62 28.86 29.20 28.64 67,300
Aug 18, 2023 28.99 29.56 28.97 29.33 28.76 209,000
Aug 17, 2023 29.31 29.55 29.04 29.21 28.65 60,200
Aug 16, 2023 29.90 30.16 29.15 29.27 28.71 74,300
Aug 15, 2023 30.51 30.60 29.96 29.99 29.41 76,800
Aug 14, 2023 30.83 30.94 30.41 30.81 30.22 54,100
Aug 11, 2023 30.97 31.09 30.89 30.91 30.31 57,500
Aug 10, 2023 31.00 31.30 30.90 31.01 30.41 84,000
Aug 9, 2023 31.75 31.75 30.64 30.72 30.13 209,600
Aug 8, 2023 31.36 31.81 30.85 31.76 31.15 72,400
Aug 7, 2023 0.23 Dividend
Aug 7, 2023 31.65 31.97 31.48 31.94 31.32 87,400
Aug 4, 2023 31.73 32.06 31.63 31.83 30.99 63,700
Aug 3, 2023 30.98 32.00 30.98 31.80 30.96 146,500
Aug 2, 2023 31.03 31.36 30.80 30.95 30.13 64,100
Aug 1, 2023 31.29 31.37 30.89 31.34 30.51 82,900
Jul 31, 2023 30.77 31.52 30.73 31.31 30.48 290,300
Jul 28, 2023 30.60 31.00 30.56 30.77 29.96 114,400
Jul 27, 2023 30.44 31.73 30.06 30.29 29.49 240,800
Jul 26, 2023 29.50 30.31 29.50 30.24 29.44 137,300
Jul 25, 2023 29.74 29.99 29.32 29.35 28.58 81,500
Jul 24, 2023 29.56 30.03 29.47 29.80 29.01 124,800
Jul 21, 2023 29.96 30.00 29.33 29.55 28.77 82,400
Jul 20, 2023 29.02 29.84 28.69 29.77 28.99 138,300
Jul 19, 2023 28.63 29.21 28.63 29.07 28.30 96,500
Jul 18, 2023 27.56 28.74 27.56 28.60 27.85 95,600
Jul 17, 2023 26.93 27.86 26.72 27.59 26.86 112,400
Jul 14, 2023 27.53 27.53 26.89 27.26 26.54 61,200
Jul 13, 2023 27.17 28.48 27.17 27.36 26.64 82,300
Jul 12, 2023 26.90 27.11 26.66 26.96 26.25 77,500
Jul 11, 2023 26.18 26.36 25.96 26.35 25.66 67,300
Jul 10, 2023 25.72 26.31 25.72 26.02 25.33 59,800
Jul 7, 2023 25.17 26.10 25.02 25.85 25.17 78,900
Jul 6, 2023 25.38 25.38 24.80 25.17 24.51 97,100
Jul 5, 2023 25.76 26.05 25.50 25.66 24.98 97,700
Jul 3, 2023 25.80 26.20 25.80 25.88 25.20 61,900
Jun 30, 2023 26.35 26.73 25.65 25.84 25.16 123,400
Jun 29, 2023 26.58 27.00 25.94 26.03 25.34 149,300
Jun 28, 2023 25.97 26.42 25.83 26.18 25.49 58,600
Jun 27, 2023 25.92 26.24 25.61 26.00 25.31 102,200
Jun 26, 2023 26.04 26.32 25.76 25.80 25.12 120,100
Jun 23, 2023 26.05 26.59 25.90 26.04 25.35 855,000
Jun 22, 2023 27.21 27.21 26.23 26.35 25.66 93,800
Jun 21, 2023 27.28 27.65 27.06 27.28 26.56 109,500
Jun 20, 2023 27.40 27.40 26.96 27.29 26.57 169,600
Jun 16, 2023 28.38 28.38 27.51 27.55 26.82 244,800
Jun 15, 2023 27.81 28.28 27.81 28.08 27.34 86,600
Jun 14, 2023 28.57 28.77 27.68 27.81 27.08 105,200
Jun 13, 2023 27.97 29.07 27.97 28.51 27.76 94,800
Jun 12, 2023 28.43 28.75 27.93 27.97 27.23 78,800
Jun 9, 2023 29.09 29.09 28.12 28.25 27.51 79,800
Jun 8, 2023 29.02 29.28 28.50 29.18 28.41 103,000
Jun 7, 2023 27.95 29.35 27.93 29.01 28.25 179,900
Jun 6, 2023 27.05 28.27 26.83 27.55 26.82 247,700
Jun 5, 2023 27.84 27.89 27.11 27.17 26.45 94,500
Jun 2, 2023 26.44 27.90 26.27 27.87 27.14 148,500
Jun 1, 2023 26.09 26.50 25.69 26.14 25.45 100,300
May 31, 2023 26.26 26.47 25.43 26.04 25.35 192,300
May 30, 2023 26.31 26.62 26.13 26.44 25.74 61,700
May 26, 2023 25.97 26.32 25.74 26.28 25.59 86,700
May 25, 2023 26.23 26.60 25.81 26.04 25.35 49,000
May 24, 2023 26.55 26.66 26.05 26.36 25.67 86,300
May 23, 2023 26.10 27.33 25.86 26.65 25.95 105,500
May 22, 2023 25.39 26.26 25.29 26.07 25.38 97,900
May 19, 2023 26.19 26.51 25.07 25.22 24.56 76,100
May 18, 2023 25.74 25.93 24.93 25.85 25.17 81,600
May 17, 2023 24.52 25.77 24.44 25.62 24.94 136,600
May 16, 2023 24.55 24.77 24.15 24.26 23.62 59,900
May 15, 2023 23.93 24.66 23.74 24.48 23.83 66,800
May 12, 2023 23.77 24.37 23.59 23.99 23.36 106,600
May 11, 2023 23.83 24.23 23.54 23.83 23.20 64,600
May 10, 2023 24.63 24.63 24.15 24.18 23.54 103,800
May 9, 2023 24.67 24.67 23.90 24.24 23.60 68,200
May 8, 2023 25.76 25.76 24.70 24.87 24.21 102,500
May 5, 2023 0.22 Dividend
May 5, 2023 24.68 25.73 24.65 25.60 24.93 229,200
May 4, 2023 23.63 24.74 22.82 24.23 23.38 185,400
May 3, 2023 23.96 25.18 23.92 24.23 23.38 154,800
May 2, 2023 24.83 24.83 23.33 23.81 22.97 192,300
May 1, 2023 25.11 25.46 24.36 24.98 24.10 111,600
Apr 28, 2023 24.42 25.37 24.37 25.10 24.22 205,400
Apr 27, 2023 23.45 24.76 23.45 24.49 23.63 150,100
Apr 26, 2023 23.01 23.53 22.99 23.22 22.40 58,700
Apr 25, 2023 23.46 23.82 22.96 23.04 22.23 135,500

Related Tickers

FRST Primis Financial Corp.
10.93
-0.14%
 
BFST Business First Bancshares, Inc.
22.04
+0.46%
 
FBTT First Bankers Trustshares, Inc.
16.80
0.00%
 
PBHC Pathfinder Bancorp, Inc.
12.78
+2.65%
 
BRBS Blue Ridge Bankshares, Inc.
2.5900
-4.07%
 
RMBI Richmond Mutual Bancorporation, Inc.
11.71
+1.04%
 
FMBH First Mid Bancshares, Inc.
31.76
+0.38%
 
FGBI First Guaranty Bancshares, Inc.
9.98
-1.58%
 
CBAN Colony Bankcorp, Inc.
10.76
-0.37%
 
FFWC FFW Corporation
34.52
-0.38%