Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 1:13AM ET - U.S. Markets open in 8 hours and 17 minutes. Dow Down 1.48% Nasdaq Down 1.73%
First Bancshares Inc. (FBSI)On Nov 25: 8.73   0.00 (0.00%)  
MORE ON FBSI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-098.738.738.738.7308.73
25-Nov-098.978.978.738.732008.73
24-Nov-098.518.538.508.502,5008.50
23-Nov-098.928.928.608.602008.60
20-Nov-098.458.508.458.501,5008.50
19-Nov-098.508.508.508.5008.50
18-Nov-098.508.508.508.505008.50
17-Nov-098.688.688.688.6808.68
16-Nov-098.968.968.688.682008.68
13-Nov-098.528.528.528.5208.52
12-Nov-098.528.528.528.5208.52
11-Nov-098.528.528.528.5208.52
10-Nov-098.848.848.528.522008.52
9-Nov-098.608.608.608.601,3008.60
6-Nov-098.658.658.658.6508.65
5-Nov-098.658.658.658.652008.65
4-Nov-098.758.758.758.7508.75
3-Nov-098.758.758.758.7508.75
2-Nov-098.758.758.758.751,0008.75
30-Oct-098.808.808.808.804008.80
29-Oct-098.858.858.858.855008.85
28-Oct-098.858.858.858.8508.85
27-Oct-098.858.858.858.8508.85
26-Oct-098.858.858.858.8508.85
23-Oct-098.858.858.858.8508.85
22-Oct-098.858.858.858.8508.85
21-Oct-098.908.908.738.851,1008.85
20-Oct-098.788.888.788.789008.78
19-Oct-098.658.808.588.681,7008.68
16-Oct-098.028.028.008.001,1008.00
15-Oct-098.008.728.008.004,0008.00
14-Oct-098.078.078.008.001,7008.00
13-Oct-098.448.448.008.006008.00
12-Oct-098.478.478.478.4708.47
9-Oct-098.478.478.478.472008.47
8-Oct-097.357.357.357.3507.35
7-Oct-097.587.587.357.351,2007.35
6-Oct-098.508.507.287.323,0007.32
5-Oct-098.508.508.508.5008.50
2-Oct-098.508.508.508.5008.50
1-Oct-098.508.508.508.5008.50
30-Sep-098.508.518.218.506008.50
29-Sep-098.858.858.858.8508.85
28-Sep-098.858.858.858.8508.85
25-Sep-098.858.858.858.8508.85
24-Sep-098.528.858.478.854008.85
23-Sep-099.309.309.309.3009.30
22-Sep-099.309.309.309.3009.30
21-Sep-099.309.309.309.3009.30
18-Sep-099.309.309.309.304009.30
17-Sep-099.459.459.459.451,0009.45
16-Sep-099.459.459.459.452009.45
15-Sep-099.659.659.659.658009.65
14-Sep-099.959.959.959.9509.95
11-Sep-099.959.959.959.9509.95
10-Sep-099.809.959.629.951,2009.95
9-Sep-0910.0010.009.809.821,1009.82
8-Sep-099.809.809.809.801,1009.80
4-Sep-0910.4010.4010.4010.40010.40
3-Sep-0910.2510.4510.2510.401,00010.40
2-Sep-099.9510.489.8810.483,30010.48
1-Sep-099.259.269.229.223009.22
31-Aug-098.768.768.768.7608.76
28-Aug-098.768.768.768.7608.76
27-Aug-099.409.408.768.761,3008.76
26-Aug-098.799.968.799.962,6009.96
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions