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

First Bancshs [Ms] (NQ: FBMS )

25.80 -0.09 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 9.639 9.639 9.639 9.639 0 +0.00(+0.00%)
May 27, 2005 9.639 9.639 9.639 9.639 0 +0.00(+0.00%)
May 26, 2005 9.639 9.639 9.639 9.639 0 +0.00(+0.00%)
May 25, 2005 9.739 9.739 9.639 9.639 3,983 -0.10(-1.03%)
May 24, 2005 9.739 9.739 9.739 9.739 1,493 -0.30(-3.00%)
May 23, 2005 10.04 10.04 10.04 10.04 4,979 +0.00(+0.00%)
May 20, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
May 19, 2005 10.04 10.04 10.04 10.04 248 +0.00(+0.00%)
May 17, 2005 9.839 10.54 9.839 10.04 4,730 -2.01(-16.67%)
May 16, 2005 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
May 13, 2005 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
May 12, 2005 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
May 11, 2005 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
May 10, 2005 12.05 12.05 12.05 12.05 248 +3.01(+33.33%)
May 09, 2005 9.036 9.036 9.036 9.036 0 +0.00(+0.00%)
May 06, 2005 9.036 9.036 9.036 9.036 0 +0.00(+0.00%)
May 05, 2005 9.036 9.036 9.036 9.036 248 +0.00(+0.00%)
May 04, 2005 9.036 9.036 9.036 9.036 0 +0.00(+0.00%)
May 03, 2005 9.036 9.036 9.036 9.036 0 +0.00(+0.00%)
May 02, 2005 9.036 9.036 9.036 9.036 0 +0.00(+0.00%)
Apr 29, 2005 9.036 9.036 9.036 9.036 995 +0.20(+2.27%)
Apr 28, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 27, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 26, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 25, 2005 9.036 9.036 8.835 8.835 2,489 +0.00(+0.00%)
Apr 22, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 21, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 20, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 19, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 18, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 15, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 14, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 13, 2005 8.835 8.835 8.835 8.835 1,244 -0.20(-2.22%)
Apr 12, 2005 8.434 9.036 8.434 9.036 746 +0.00(+0.00%)
Apr 11, 2005 9.036 9.036 9.036 9.036 0 +0.00(+0.00%)
Apr 08, 2005 9.036 9.036 9.036 9.036 248 +0.20(+2.27%)
Apr 07, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Apr 06, 2005 8.835 8.835 8.835 8.835 746 +0.68(+8.37%)
Apr 05, 2005 8.434 8.434 8.153 8.153 19,919 +0.02(+0.25%)
Apr 04, 2005 8.133 8.133 8.133 8.133 0 +0.00(+0.00%)
Apr 01, 2005 8.133 8.133 8.133 8.133 497 +0.10(+1.25%)
Mar 31, 2005 8.032 8.032 8.032 8.032 248 +0.00(+0.00%)
Mar 30, 2005 8.032 8.032 8.032 8.032 248 +0.09(+1.11%)
Mar 29, 2005 7.944 7.944 7.944 7.944 0 +0.00(+0.00%)
Mar 28, 2005 7.944 7.944 7.944 7.944 0 +0.00(+0.00%)
Mar 24, 2005 7.944 7.944 7.944 7.944 0 +0.00(+0.00%)
Mar 23, 2005 7.944 7.944 7.944 7.944 1,991 -2.10(-20.88%)
Mar 22, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 21, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 18, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 17, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 16, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 15, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 14, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 11, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 10, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 09, 2005 8.434 10.04 8.434 10.04 1,244 +2.19(+27.88%)
Mar 08, 2005 7.852 7.852 7.852 7.852 0 +0.00(+0.00%)
Mar 07, 2005 7.852 7.852 7.852 7.852 0 +0.00(+0.00%)
Mar 04, 2005 7.852 7.852 7.852 7.852 0 +0.00(+0.00%)
Mar 03, 2005 7.852 7.852 7.852 7.852 0 +0.00(+0.00%)
Mar 02, 2005 7.852 7.852 7.852 7.852 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.