Historical Stock Prices

FBMS 
$17.35
*  
0.1775
1.03%
Get FBMS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading FBMS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 17.35 17.35 17.35 17.35 167
02/04/2016 17.32 17.32 17.21 17.21 1,613
02/03/2016 17.1 17.1 17.03 17.03 564
02/02/2016 17.16 17.16 17.1 17.1 765
02/01/2016 17.065 17.065 17 17 1,412
01/29/2016 17.4 17.4 17.15 17.15 991
01/28/2016 17.0139 17.0139 17.0139 17.0139 00
01/27/2016 16.8 17.0454 16.8 17.0139 1,767
01/26/2016 16.5 16.5 16.5 16.5 00
01/25/2016 16.61 16.6625 15.83 16.5 2,925
01/22/2016 16.5101 16.955 16.5101 16.955 716
01/21/2016 17.16 17.1624 16.24 16.47 4,240
01/20/2016 17.3 17.37 17.1624 17.19 2,779
01/19/2016 17.4 17.8273 17.26 17.645 2,543
01/15/2016 17.43 17.9699 17.42 17.56 2,331
01/14/2016 17.97 17.97 17.7 17.91 2,134
01/13/2016 18.19 18.19 17.9 17.97 1,959
01/12/2016 18.2 18.2 18.1001 18.1001 998
01/11/2016 18 18.49 17.96 18.2 4,661
01/08/2016 17.9701 18.5 17.9701 18.2427 661
01/07/2016 18 18 18 18 100
01/06/2016 18.19 18.2 18.05 18.05 1,485
01/05/2016 18.35 18.48 18.2 18.2 27,570
01/04/2016 18.4 18.5 18.2 18.25 18,962
12/31/2015 18.25 18.35 18.0601 18.34 6,180
12/30/2015 18.0101 18.0101 18.0001 18.01 1,401
12/29/2015 18.45 18.45 18 18.24 1,789
12/28/2015 17.7 18.5 17.7 18.03 4,273
12/24/2015 17.96 17.96 17.96 17.96 00
12/23/2015 18.18 18.27 17.51 17.96 1,897
12/22/2015 18.13 18.13 18.13 18.13 525
12/21/2015 17.75 18.23 17.63 18.08 14,074
12/18/2015 18.0299 18.03 17.33 17.73 354,274
12/17/2015 17.9899 17.9899 17.9899 17.9899 219
12/16/2015 17.43 17.5958 17.26 17.31 1,758
12/15/2015 17.275 17.5 17.26 17.26 3,742
12/14/2015 17.46 17.46 17.46 17.46 00
12/11/2015 17.2701 17.485 17.2701 17.46 993
12/10/2015 17.3521 17.3521 17.3521 17.3521 00
12/09/2015 17.3521 17.3521 17.3521 17.3521 00
12/08/2015 17.5 17.59 17.3521 17.3521 3,279
12/07/2015 17.62 18.1 17.6101 17.65 7,409
12/04/2015 17.4 17.4 17.4 17.4 00
12/03/2015 18.0999 18.0999 17.4 17.4 603
12/02/2015 18.24 18.24 18.24 18.24 526
12/01/2015 17.92 18.5 17.8 18.26 3,928
11/30/2015 17.28 17.98 16.99 17.98 3,490
11/27/2015 17 17 17 17 00
11/25/2015 15.76 17.185 15.76 17 5,682
11/24/2015 16.325 16.64 16.15 16.64 3,609
11/23/2015 15.5701 16.3826 15.57 15.8876 6,375
11/20/2015 15.8709 15.8709 15.8709 15.8709 128
11/19/2015 15.58 15.58 15.58 15.58 237
11/18/2015 15.858 15.89 15.58 15.58 1,451
11/17/2015 16.05 16.05 15.87 15.88 4,129
11/16/2015 16.3509 16.3509 15.97 16.21 676
11/13/2015 16.4 16.4 16.4 16.4 00
11/12/2015 16.4 16.4 16.4 16.4 00
11/11/2015 15.98 16.4 15.98 16.4 407
11/10/2015 16.9847 17 16.2178 16.2828 3,475
11/09/2015 16.8 16.8 16.8 16.8 00
11/06/2015 17 17 16.6 16.8 4,572
11/05/2015 16.7901 16.985 16.7901 16.93 1,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?