U.S. Markets closed

The First Bancshares, Inc. (FBMS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
27.20+0.05 (+0.18%)
At close: 4:00PM EDT

27.20 0.00 (0.00%)
After hours: 4:14PM EDT

People also watch
FCCOFBSSFBIZFCCYEVBS
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201727.0327.2527.0027.2027.202,123
Aug 18, 201727.0027.3526.9027.1527.1517,300
Aug 17, 201727.5027.5026.5527.1027.1014,600
Aug 16, 201727.7027.9027.5527.7027.7046,700
Aug 15, 201727.5827.8527.4527.6527.6514,800
Aug 14, 201726.1027.8026.1027.5527.5512,200
Aug 11, 201726.5527.1026.2526.3526.3511,500
Aug 10, 201727.8028.0026.4526.7026.7020,000
Aug 09, 201728.0028.3527.8028.0028.0011,800
Aug 08, 201728.0028.2027.7028.0528.058,900
Aug 07, 201727.5028.1527.4027.9027.906,300
Aug 04, 201728.0028.3527.6527.7527.7511,700
Aug 03, 201728.0528.1528.0028.1028.1011,400
Aug 02, 201728.1028.1027.9027.9527.956,800
Aug 02, 20170.038 Dividend
Aug 01, 201727.9528.0027.9028.0027.965,200
Jul 31, 201727.7627.8027.7027.7527.717,100
Jul 28, 201727.8028.0027.8027.8527.818,700
Jul 27, 201727.8027.8527.5527.7527.7120,500
Jul 26, 201727.6527.7027.3527.3527.315,800
Jul 25, 201726.8527.7526.8527.2027.1612,000
Jul 24, 201726.9026.9026.5026.6026.567,400
Jul 21, 201727.2027.2026.4026.9526.9113,200
Jul 20, 201726.5026.7526.1526.7526.7127,200
Jul 19, 201726.7027.0026.2026.6026.564,500
Jul 18, 201727.0527.4026.5526.7026.6614,700
Jul 17, 201727.6527.7526.8027.0527.016,200
Jul 14, 201727.4527.6527.2027.6027.5612,600
Jul 13, 201727.7027.7027.2027.7027.669,300
Jul 12, 201727.1028.0026.9027.7527.7132,700
Jul 11, 201727.5527.5826.6027.4027.3619,200
Jul 10, 201727.5027.5027.3027.3527.317,200
Jul 07, 201727.5527.5526.9527.4027.369,200
Jul 06, 201726.9027.9026.0527.3527.3113,400
Jul 05, 201727.7027.7526.8026.9526.9113,600
Jul 03, 201727.6027.8527.1527.8527.8110,300
Jun 30, 201727.5028.0527.3027.6027.5613,000
Jun 29, 201727.9028.0027.5027.9527.9131,600
Jun 28, 201727.8327.9027.6527.9027.8615,500
Jun 27, 201727.3027.9027.3027.8527.8120,100
Jun 26, 201727.3527.9027.1027.7527.7129,200
Jun 23, 201727.7527.9026.7527.5027.46917,700
Jun 22, 201727.5527.7027.3027.4527.4123,500
Jun 21, 201727.6027.8527.1827.5827.5417,000
Jun 20, 201727.0527.6027.0027.4527.4115,500
Jun 19, 201728.0028.0027.0527.2327.1921,000
Jun 16, 201728.1028.3028.0528.2028.1612,400
Jun 15, 201728.0528.0527.8728.0528.0116,900
Jun 14, 201727.8528.0027.5527.8027.7622,500
Jun 13, 201727.9528.1527.6027.8527.8132,900
Jun 12, 201728.2028.4027.5527.9027.8630,200
Jun 09, 201727.9528.4027.7028.2028.166,900
Jun 08, 201727.6527.9027.3527.5027.4613,700
Jun 07, 201727.5527.8027.2527.7527.717,100
Jun 06, 201727.6527.9527.3527.3527.318,900
Jun 05, 201728.2028.3027.3027.7527.7114,100
Jun 02, 201728.2528.2827.5528.1528.1113,700
Jun 01, 201727.9528.4527.6028.3528.319,900
May 31, 201728.1028.2527.4527.9527.916,900
May 30, 201727.4528.5027.3528.1028.068,700
May 26, 201728.1528.1527.4027.4027.368,000
May 25, 201727.9028.5027.8028.0027.9613,600
May 24, 201728.5028.5027.7527.7527.7110,000
May 23, 201728.1528.3027.9028.1528.1110,000
May 22, 201727.5528.3027.5528.2028.167,500
May 19, 201727.8528.2527.1828.1028.066,900
May 18, 201727.7027.8527.2527.8527.816,100
May 17, 201727.3028.3027.1027.6527.618,800
May 16, 201728.4528.5028.2028.4528.419,600
May 15, 201728.5028.5028.4028.5028.466,100
May 12, 201728.6028.6528.2628.5528.519,600
May 11, 201728.4528.5027.4028.4528.4110,900
May 10, 201728.6028.6528.3028.5028.463,900
May 09, 201728.6528.6528.5528.6528.619,400
May 08, 201728.6028.6528.5028.6528.618,800
May 05, 201728.6528.6528.5528.6528.615,700
May 04, 201728.5528.6528.5028.6028.567,200
May 03, 201728.6028.6528.5428.6528.615,600
May 02, 201728.6528.6528.5028.6528.6119,600
May 01, 201728.6528.6528.2528.6028.5637,500
May 01, 20170.038 Dividend
Apr 28, 201728.6528.6828.1028.6528.576,000
Apr 27, 201728.2528.7028.2528.6528.5714,300
Apr 26, 201728.4528.7528.0828.2528.1738,000
Apr 25, 201728.0028.7028.0028.4028.3220,000
Apr 24, 201728.5528.5527.9528.0527.9710,700
Apr 21, 201727.9028.0527.8528.0027.928,800
Apr 20, 201727.9028.1327.6127.8527.788,900
Apr 19, 201728.0828.2027.7027.9527.8812,600
Apr 18, 201727.9028.3527.8027.9527.8810,000
Apr 17, 201727.8028.0027.5027.9027.8324,200
Apr 13, 201727.6028.2027.4227.7027.635,200
Apr 12, 201727.8528.2527.2728.0527.9743,100
Apr 11, 201728.0528.3027.6527.7027.6316,100
Apr 10, 201728.0028.3027.8027.8027.7311,200
Apr 07, 201728.0528.3528.0028.0027.9230,700
Apr 06, 201727.9528.5027.9528.3528.274,600
Apr 05, 201728.4528.5027.8528.0527.9718,800
Apr 04, 201728.2528.5027.5528.3528.2724,100
Apr 03, 201728.5528.6828.5028.5028.426,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...