Historical Stock Prices

FBMS 
$16.64
*  
0.19
1.16%
Get FBMS Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

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.
04/24/2015 16.21 16.64 15.59 16.64 4,127
04/23/2015 16.77 16.77 16.2 16.45 2,983
04/22/2015 16.66 16.75 16.555 16.7 2,559
04/21/2015 16.75 16.7999 16.2 16.25 675
04/20/2015 16.2 16.91 16.2 16.45 45,318
04/17/2015 15.75 16.2 15.501 16.2 10,119
04/16/2015 15.82 15.99 15.66 15.98 16,472
04/15/2015 15.59 15.8 15.532 15.69 23,889
04/14/2015 15.5 16.25 15.5 15.6 10,369
04/13/2015 15.54 15.54 15.5 15.5 1,063
04/10/2015 15.52 15.5401 15.52 15.5401 991
04/09/2015 15.5 15.5 15.5 15.5 00
04/08/2015 15.5 15.69 15.5 15.5 3,639
04/07/2015 16 16 16 16 00
04/06/2015 16 16 16 16 00
04/02/2015 15.56 16.34 15.51 16 8,915
04/01/2015 16.35 16.35 15.98 15.99 3,720
03/31/2015 16.259 16.259 16.259 16.259 158
03/30/2015 16 16 16 16 579
03/27/2015 16.1599 16.1599 16.1599 16.1599 751
03/26/2015 16.34 16.34 16.34 16.34 00
03/25/2015 16.24 16.35 16.24 16.34 2,001
03/24/2015 16.0001 16.01 16.0001 16.01 599
03/23/2015 16 16.3 16 16.0001 21,218
03/20/2015 15.64 16.554 15.53 16.554 2,069
03/19/2015 16.38 16.38 16.38 16.38 946
03/18/2015 16.33 16.798 16.16 16.3601 1,942
03/17/2015 17.48 17.48 16.7501 17.17 1,322
03/16/2015 17 17.3299 16.2 17 6,935
03/13/2015 16.57 16.57 16.13 16.4799 1,457
03/12/2015 16.6 16.6 16.21 16.35 1,175
03/11/2015 17 17 16.21 16.74 2,145
03/10/2015 17 17 16.43 16.67 3,528
03/09/2015 16.7 17.33 15.62 15.62 8,113
03/06/2015 15 15.92 15 15.25 4,164
03/05/2015 15 15.22 15 15.1499 3,526
03/04/2015 14.5 15.12 14.4 14.76 39,842
03/03/2015 14.4 14.6 14.4 14.58 16,221
03/02/2015 14.28 14.5 14.1501 14.45 18,994
02/27/2015 14.62 14.62 14.0275 14.1327 34,841
02/26/2015 14.65 14.65 14.65 14.65 100
02/25/2015 14.581 14.581 14.581 14.581 237
02/24/2015 14.73 14.73 14.73 14.73 00
02/23/2015 14.91 15.2199 14.73 14.73 2,020
02/20/2015 14.82 14.82 14.82 14.82 795
02/19/2015 15.22 15.22 15.22 15.22 00
02/18/2015 15.5 15.5 14.71 15.22 11,117
02/17/2015 14.7401 15.49 14.7401 15.2 3,055
02/13/2015 14.71 15.2595 14.5 14.69 1,684
02/12/2015 14.4 14.43 14.06 14.38 49,187
02/11/2015 15.5 15.5 14.7499 14.7499 1,350
02/10/2015 14.05 14.79 13.9 14.55 67,843
02/09/2015 14.15 14.17 13.91 14.11 35,733
02/06/2015 14.27 14.4299 14.1 14.21 19,543
02/05/2015 14.2701 14.55 14.2701 14.55 1,935
02/04/2015 14 14.74 14 14.28 5,510
02/03/2015 13.83 14 13.83 13.84 1,299
02/02/2015 13.97 14 13.8 13.8 8,008
01/30/2015 13.95 13.95 13.95 13.95 2,051
01/29/2015 14 14 13.87 13.87 836
01/28/2015 13.8 13.85 13.8 13.85 2,180
01/27/2015 13.99 13.998 13.8 13.8 698
01/26/2015 13.91 14 13.82 13.82 1,303
*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?