The First Bancshares, Inc. Historical Stock Prices

FBMS 
$14.46
*  
0.11
0.75%
Get FBMS Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.31  14.46  14.25  14.46 5,130
08/29/2014 14.25 14.6 14.25 14.57 5,132
08/28/2014 14.02 14.5465 14.02 14.2501 1,893
08/27/2014 14.03 14.5 14.03 14.5 291
08/26/2014 14.16 14.58 14.16 14.45 7,550
08/25/2014 14.52 14.7799 14.1568 14.61 1,365
08/22/2014 14.93 15.1 14.44 14.44 15,517
08/21/2014 14.55 14.96 14.05 14.51 19,637
08/20/2014 14.7 14.7 14.6697 14.6697 679
08/19/2014 14.415 14.415 14.415 14.415 00
08/18/2014 14.415 14.415 14.415 14.415 00
08/15/2014 14.415 14.415 14.415 14.415 00
08/14/2014 14.88 14.88 14.11 14.415 887
08/13/2014 14.23 14.99 14.07 14.24 111,347
08/12/2014 14.21 14.22 14.21 14.21 798
08/11/2014 14.82 14.9899 14.21 14.21 5,179
08/08/2014 14.94 14.94 14.94 14.94 200
08/07/2014 14.98 14.98 14.98 14.98 00
08/06/2014 14.98 14.98 14.98 14.98 00
08/05/2014 14.3 14.98 14.3 14.98 13,326
08/04/2014 14.32 14.5 14.3 14.3 2,395
08/01/2014 14.45 14.45 14.45 14.45 00
07/31/2014 14.4499 14.45 14.4395 14.45 3,515
07/30/2014 14.27 14.27 14.27 14.27 00
07/29/2014 14.27 14.27 14.27 14.27 00
07/28/2014 14.27 14.27 14.27 14.27 00
07/25/2014 14.27 14.27 14.27 14.27 00
07/24/2014 14.45 14.45 14.26 14.27 1,301
07/23/2014 14.42 14.42 14.42 14.42 205
07/22/2014 14.3 14.36 14.3 14.36 403
07/21/2014 13.785 14.3 13.76 14.292 1,703
07/18/2014 14.22 14.29 13.95 14.29 16,613
07/17/2014 14.31 14.31 14.2 14.2 2,527
07/16/2014 14.31 14.31 14.22 14.22 500
07/15/2014 14.26 14.32 14.24 14.24 5,110
07/14/2014 14.21 14.33 14.21 14.33 5,357
07/11/2014 14.25 14.34 14.23 14.3 3,174
07/10/2014 14.42 14.42 14.24 14.27 2,155
07/09/2014 14.21 14.3 14.21 14.3 118,802
07/08/2014 14.26 14.36 14.25 14.25 3,017
07/07/2014 14.405 14.49 14.26 14.35 8,420
07/03/2014 14.315 14.42 14.2 14.2 4,545
07/02/2014 14.25 14.49 14.2 14.37 2,410
07/01/2014 14.28 14.5 14.2 14.2 5,163
06/30/2014 14.2 14.2 14.2 14.2 352
06/27/2014 14.3 14.3 14.3 14.3 00
06/26/2014 14.32 14.32 14.3 14.3 310
06/25/2014 14.42 14.45 14.28 14.34 2,670
06/24/2014 14.26 14.26 14.26 14.26 00
06/23/2014 14.28 14.28 14.23 14.26 1,045
06/20/2014 14.305 14.305 14.11 14.11 2,824
06/19/2014 14.22 14.22 14.2 14.2 1,920
06/18/2014 14.3 14.32 14.29 14.32 1,276
06/17/2014 14.2 14.29 14.2 14.28 972
06/16/2014 14.3 14.3 14.3 14.3 00
06/13/2014 14.21 14.3 14.21 14.3 1,608
06/12/2014 14.345 14.35 14.25 14.3 28,011
06/11/2014 14.21 14.37 14.21 14.37 4,145
06/10/2014 14.3 14.39 14.2 14.38 7,240
06/09/2014 14.36 14.37 14.21 14.21 6,993
06/06/2014 14.32 14.32 14.32 14.32 00
06/05/2014 14.32 14.32 14.32 14.32 00
06/04/2014 14.27 14.35 14.27 14.32 1,548
06/03/2014 14.295 14.4 14.295 14.4 10,030
06/02/2014 14.22 14.25 14.21 14.21 1,818
05/30/2014 14.36 14.36 14.36 14.36 302
05/29/2014 14.2 14.35 14.2 14.35 4,169
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?