S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
First Bancshares Inc (PK) (FIBH)
First Bancshares Inc (PK) (FIBH) Historical

FIBH First Bancshares Inc (PK)

22.75

0.00 (0.00%)

Jun 17 2024 - Closed

Delayed by 15 minutes

FIBH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	22.75	0.15	0.66%	22.75	22.75	22.75	400
Jun 13 2024	22.60	0.00	0.00%	22.60	22.60	22.60	0
Jun 12 2024	22.60	0.00	0.00%	22.60	22.60	22.60	0
Jun 11 2024	22.60	0.05	0.22%	23.00	23.00	22.60	475
Jun 10 2024	22.55	0.00	0.00%	22.55	22.55	22.55	0
Jun 07 2024	22.55	0.00	0.00%	22.55	22.55	22.55	25
Jun 06 2024	22.55	0.00	0.00%	22.55	22.55	22.55	0
Jun 05 2024	22.55	-0.96	-4.08%	22.55	22.55	22.55	105
Jun 04 2024	23.51	0.01	0.04%	23.51	23.51	23.51	125
Jun 03 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 31 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 30 2024	23.50	0.50	2.17%	23.50	23.50	23.50	875
May 29 2024	23.00	0.05	0.22%	23.00	23.00	22.50	6,614
May 28 2024	22.95	0.00	0.00%	22.95	22.95	22.95	0
May 24 2024	22.95	0.00	0.00%	22.95	22.95	22.95	0
May 23 2024	22.95	0.00	0.00%	22.95	22.95	22.95	0
May 22 2024	22.95	0.00	0.00%	22.95	22.95	22.95	0
May 21 2024	22.95	0.00	0.00%	22.95	22.95	22.95	0
May 20 2024	22.95	-0.05	-0.22%	22.95	22.95	22.95	1,400
May 17 2024	23.00	0.80	3.60%	23.00	23.00	23.00	300
May 16 2024	22.20	0.00	0.00%	22.20	22.20	22.20	0
May 15 2024	22.20	-1.30	-5.53%	22.50	22.50	22.20	3,514
May 14 2024	23.4999	0.00	0.00%	23.4999	23.4999	23.4999	257
May 13 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 10 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 09 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 08 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 07 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 06 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 03 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 02 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 01 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
Apr 30 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
Apr 29 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
Apr 26 2024	23.50	1.00	4.44%	23.00	23.50	23.00	1,265
Apr 25 2024	22.50	0.00	0.00%	22.50	22.50	22.50	265
Apr 24 2024	22.50	0.00	0.00%	22.50	22.50	22.50	341
Apr 23 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Apr 22 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Apr 19 2024	22.50	0.00	0.00%	22.50	22.50	22.50	1,300
Apr 18 2024	22.50	0.45	2.04%	22.50	22.50	22.50	292
Apr 17 2024	22.05	0.00	0.00%	22.05	22.05	22.05	0
Apr 16 2024	22.05	-0.80	-3.50%	22.75	22.75	22.05	1,877
Apr 15 2024	22.85	-1.15	-4.79%	23.20	23.20	22.85	725
Apr 12 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 11 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 10 2024	24.00	-1.32	-5.21%	24.75	24.75	24.00	700
Apr 09 2024	25.32	0.00	0.00%	25.32	25.32	25.32	0
Apr 08 2024	25.32	0.00	0.00%	25.32	25.32	25.32	0
Apr 05 2024	25.32	0.00	0.00%	25.32	25.32	25.32	0
Apr 04 2024	25.32	0.05	0.20%	25.32	25.32	25.32	112
Apr 03 2024	25.27	-0.73	-2.81%	25.68	25.68	25.27	300
Apr 02 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0
Apr 01 2024	26.00	0.00	0.00%	26.00	26.00	26.00	150
Mar 28 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0
Mar 27 2024	26.00	0.00	0.00%	26.00	26.50	26.00	1,120
Mar 26 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0
Mar 25 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0
Mar 22 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0
Mar 21 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0
Mar 20 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0
Mar 19 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0

First Bancshares (PK)

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