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
Official Closing 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 (%)
Dec 31, 2008 8.032 8.032 7.261 7.261 622 +0.43(+6.35%)
Dec 30, 2008 6.827 6.827 6.827 6.827 676 -0.20(-2.86%)
Dec 29, 2008 7.028 7.028 7.028 7.028 497 +0.20(+2.94%)
Dec 26, 2008 6.835 6.835 6.827 6.827 1,431 +0.01(+0.12%)
Dec 24, 2008 7.904 7.904 6.819 6.819 2,356 -1.02(-13.03%)
Dec 22, 2008 7.478 7.841 7.841 7.841 497 -1.80(-18.65%)
Dec 18, 2008 9.639 9.639 9.639 9.639 3,734 -0.39(-3.92%)
Dec 16, 2008 10.04 10.03 10.03 10.03 497 +0.39(+4.08%)
Dec 11, 2008 9.639 9.639 9.639 9.639 1,493 -0.40(-4.00%)
Dec 10, 2008 10.04 10.04 10.04 10.04 373 -0.00(-0.00%)
Dec 09, 2008 10.04 10.04 10.04 10.04 497 +0.00(+0.00%)
Dec 05, 2008 10.04 10.04 10.04 10.04 1,244 +0.00(+0.00%)
Dec 01, 2008 10.04 10.04 10.04 10.04 0 -0.01(-0.08%)
Nov 12, 2008 10.05 10.05 10.05 10.05 124 -2.60(-20.56%)
Nov 11, 2008 12.65 12.65 12.65 12.65 124 -0.04(-0.33%)
Nov 10, 2008 12.69 12.69 12.69 12.69 124 +2.65(+26.40%)
Nov 06, 2008 12.69 10.04 10.04 10.04 1,369 -2.65(-20.89%)
Nov 03, 2008 12.69 12.69 12.69 12.69 124 +1.93(+17.91%)
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%)
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.