Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancshs [Ms] (NQ: FBMS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2008 10.76 10.76 10.76 10.76 124 -0.64(-5.63%)
Oct 17, 2008 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
Oct 16, 2008 11.41 11.41 11.41 11.41 248 +0.16(+1.43%)
Oct 15, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 14, 2008 11.25 11.25 11.25 11.25 155 -1.61(-12.50%)
Oct 13, 2008 12.85 12.85 12.85 12.85 155 -0.00(-0.00%)
Oct 09, 2008 12.85 12.85 12.85 12.85 124 +0.00(+0.00%)
Oct 02, 2008 9.639 12.85 12.85 12.85 4,855 +3.01(+30.61%)
Oct 01, 2008 9.839 9.839 9.839 9.839 622 +0.17(+1.74%)
Sep 30, 2008 10.20 10.20 9.671 9.671 373 -1.09(-10.15%)
Sep 29, 2008 10.84 10.84 10.76 10.76 248 -0.48(-4.29%)
Sep 22, 2008 11.25 11.25 11.25 11.25 0 -0.20(-1.75%)
Sep 19, 2008 11.45 11.45 11.45 11.45 124 -0.16(-1.38%)
Sep 11, 2008 11.63 11.61 11.61 11.61 497 +0.93(+8.73%)
Sep 04, 2008 11.65 10.67 10.67 10.67 7,469 -0.97(-8.34%)
Sep 03, 2008 11.89 11.89 11.65 11.65 622 +0.00(+0.00%)
Aug 26, 2008 11.65 11.65 11.65 11.65 1,244 -0.32(-2.68%)
Aug 13, 2008 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Aug 12, 2008 11.97 11.97 11.97 11.97 497 -1.86(-13.42%)
Aug 11, 2008 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Aug 08, 2008 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Aug 07, 2008 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Aug 06, 2008 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Aug 05, 2008 12.85 13.82 12.85 13.82 1,120 +2.57(+22.84%)
Aug 04, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.