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

First Bancshs [Ms] (NQ: FBMS )

24.43 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 (%)
Dec 31, 2009 5.639 5.639 5.639 5.639 0 -0.01(-0.20%)
Dec 30, 2009 5.623 5.650 5.623 5.650 1,068 +0.01(+0.20%)
Dec 28, 2009 5.639 5.639 5.639 5.639 0 -0.03(-0.57%)
Dec 22, 2009 5.671 5.671 5.671 5.671 746 -0.35(-5.87%)
Dec 21, 2009 6.024 6.024 6.024 6.024 793 +0.00(+0.00%)
Dec 18, 2009 6.024 6.024 6.024 6.024 809 -0.36(-5.66%)
Dec 17, 2009 6.386 6.386 6.386 6.386 229 -0.02(-0.25%)
Dec 14, 2009 6.402 6.402 6.402 6.402 124 +0.78(+13.86%)
Dec 11, 2009 5.623 5.623 5.623 5.623 647 -0.59(-9.56%)
Dec 07, 2009 6.217 6.217 6.217 6.217 0 +0.58(+10.26%)
Nov 24, 2009 5.639 5.639 5.639 5.639 0 -0.22(-3.84%)
Nov 12, 2009 5.839 5.864 5.864 5.864 373 +0.36(+6.52%)
Nov 11, 2009 6.024 6.024 5.490 5.505 2,274 -0.55(-9.05%)
Nov 10, 2009 6.052 6.052 6.052 6.052 248 -0.37(-5.81%)
Nov 09, 2009 6.225 6.426 6.225 6.426 995 +0.20(+3.23%)
Nov 03, 2009 6.225 6.225 6.225 6.225 0 +0.36(+6.16%)
Oct 30, 2009 5.864 5.864 5.864 5.864 0 -0.16(-2.67%)
Oct 29, 2009 6.024 6.024 6.024 6.024 124 +0.16(+2.74%)
Oct 28, 2009 5.864 5.864 5.864 5.864 622 -0.13(-2.18%)
Oct 27, 2009 6.012 6.024 5.992 5.994 4,481 -0.03(-0.50%)
Oct 26, 2009 5.799 6.024 5.799 6.024 1,445 +0.62(+11.44%)
Oct 22, 2009 5.406 5.406 5.406 5.406 0 -0.06(-1.03%)
Oct 21, 2009 5.703 5.703 5.462 5.462 497 +0.12(+2.26%)
Oct 20, 2009 6.000 6.024 5.301 5.341 3,548 -0.11(-2.06%)
Oct 16, 2009 5.446 5.454 5.454 5.454 373 +0.00(+0.02%)
Oct 15, 2009 5.269 5.454 5.269 5.453 1,151 +0.83(+18.06%)
Oct 14, 2009 4.643 4.643 4.619 4.619 1,113 -0.00(-0.00%)
Oct 12, 2009 4.619 4.619 4.619 4.619 248 +0.02(+0.44%)
Oct 09, 2009 4.620 4.643 4.598 4.598 5,218 -0.22(-4.58%)
Oct 08, 2009 4.819 4.819 4.819 4.819 3,002 -0.00(-0.00%)
Oct 07, 2009 4.418 4.819 4.410 4.819 1,711 +0.00(+0.00%)
Oct 06, 2009 4.803 4.819 4.803 4.819 626 +0.40(+9.09%)
Oct 05, 2009 4.474 4.474 4.418 4.418 1,027 -0.40(-8.26%)
Oct 02, 2009 4.819 4.819 4.815 4.815 373 -0.00(-0.07%)
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.