S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Bancshares Inc (FBMS)
First Bancshares Inc (FBMS) Historical

FBMS First Bancshares Inc

24.43

0.00 (0.00%)

Jun 09 2024 - Closed

Delayed by 15 minutes

FBMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0
Jun 06 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0
Jun 05 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0
Jun 04 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0
Jun 03 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0
May 31 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0
May 30 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0
May 29 2024	24.43	-0.50	-2.01%	24.41	24.76	24.19	166,525
May 28 2024	24.93	-0.09	-0.36%	25.09	25.34	24.77	123,643
May 24 2024	25.02	-0.08	-0.32%	25.12	25.70	24.81	152,333
May 23 2024	25.10	-0.20	-0.79%	25.35	26.50	24.83	174,500
May 22 2024	25.30	-0.39	-1.52%	25.62	25.625	25.11	85,931
May 21 2024	25.69	-0.03	-0.12%	25.75	25.95	25.62	80,602
May 20 2024	25.72	-0.08	-0.31%	25.87	26.065	25.64	137,002
May 17 2024	25.80	-0.09	-0.35%	26.08	26.3399	25.795	309,677
May 16 2024	25.89	0.09	0.35%	25.78	26.00	25.65	161,952
May 15 2024	25.80	0.28	1.10%	25.70	26.03	25.57	127,707
May 14 2024	25.52	0.01	0.04%	25.67	25.795	25.24	134,540
May 13 2024	25.51	0.01	0.04%	25.63	25.685	25.47	402,236
May 10 2024	25.50	-0.01	-0.04%	25.48	25.68	25.35	258,308
May 09 2024	25.51	0.28	1.11%	25.35	25.56	25.345	157,239
May 08 2024	25.23	0.10	0.40%	24.84	25.23	24.82	172,516
May 07 2024	25.13	0.03	0.12%	25.13	25.36	25.08	141,480
May 06 2024	25.10	0.33	1.33%	24.49	25.31	24.4401	176,505
May 03 2024	24.77	0.29	1.18%	24.83	25.05	24.67	135,355
May 02 2024	24.48	0.33	1.37%	24.31	24.72	24.17	179,582
May 01 2024	24.15	0.21	0.88%	24.05	24.51	24.05	139,459
Apr 30 2024	23.94	-0.19	-0.79%	24.06	24.34	23.80	78,872
Apr 29 2024	24.13	0.23	0.96%	23.81	24.29	23.72	146,598
Apr 26 2024	23.90	-1.14	-4.55%	24.93	25.13	23.86	93,862
Apr 25 2024	25.04	-0.24	-0.95%	24.88	25.38	24.81	198,818
Apr 24 2024	25.28	0.07	0.28%	24.89	25.78	24.3424	107,117
Apr 23 2024	25.21	0.60	2.44%	24.64	25.42	24.64	102,606
Apr 22 2024	24.61	0.06	0.24%	24.56	24.89	24.55	125,506
Apr 19 2024	24.55	0.84	3.54%	23.54	24.58	23.54	136,500
Apr 18 2024	23.71	0.26	1.11%	23.43	23.74	23.42	172,686
Apr 17 2024	23.45	0.30	1.30%	23.39	23.60	23.25	161,731
Apr 16 2024	23.15	-0.20	-0.86%	23.01	23.29	23.01	83,770
Apr 15 2024	23.35	-0.08	-0.34%	23.42	23.655	23.15	101,135
Apr 12 2024	23.43	-0.32	-1.35%	23.60	23.655	23.37	60,336
Apr 11 2024	23.75	0.04	0.17%	23.90	24.08	23.44	102,041
Apr 10 2024	23.71	-1.24	-4.97%	24.075	24.14	23.35	144,699
Apr 09 2024	24.95	0.30	1.22%	24.78	24.98	24.62	82,666
Apr 08 2024	24.65	0.43	1.78%	24.37	24.69	24.37	106,359
Apr 05 2024	24.22	0.09	0.37%	24.075	24.365	24.00	105,541
Apr 04 2024	24.13	-0.34	-1.39%	24.70	24.835	24.06	273,547
Apr 03 2024	24.47	-0.90	-3.55%	25.18	25.43	24.44	350,436
Apr 02 2024	25.37	-0.14	-0.55%	25.20	25.48	25.11	209,969
Apr 01 2024	25.51	-0.44	-1.70%	25.90	25.90	25.26	330,242
Mar 28 2024	25.95	0.57	2.25%	25.41	26.01	25.33	290,269
Mar 27 2024	25.38	0.72	2.92%	24.80	25.38	24.66	124,702
Mar 26 2024	24.66	-0.28	-1.12%	25.12	25.14	24.57	104,987
Mar 25 2024	24.94	0.23	0.93%	24.84	25.09	24.59	139,807
Mar 22 2024	24.71	-0.09	-0.36%	24.91	24.97	24.45	161,425
Mar 21 2024	24.80	0.09	0.36%	24.91	25.09	24.62	244,019
Mar 20 2024	24.71	0.92	3.87%	23.78	25.07	23.55	174,467
Mar 19 2024	23.79	-0.18	-0.75%	23.98	24.20	23.73	219,848
Mar 18 2024	23.97	-0.53	-2.16%	24.49	24.66	23.91	160,803
Mar 15 2024	24.50	0.31	1.28%	24.00	24.86	24.00	1,329,306
Mar 14 2024	24.19	-1.03	-4.08%	25.40	25.40	24.09	242,578
Mar 13 2024	25.22	-0.68	-2.63%	25.78	26.29	25.22	213,585
Mar 12 2024	25.90	-0.05	-0.19%	25.91	26.05	25.51	116,046

First Bancshares

NLBNPIT1WZX4 20240920 500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions