The First Bancshares, Inc. Historical Stock Prices

FBMS 
$16.55
*  
0.01
0.06%
Get FBMS Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading FBMS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBMS Pre-Market
 
 
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: 1 Year, From 28-MAY-2014 TO 28-MAY-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.
16:00  16.61  16.7599  16.55  16.55 918
05/28/2015 16.61 16.7599 16.55 16.55 918
05/27/2015 16.75 16.75 16.56 16.56 2,702
05/26/2015 16.9 16.9 16.9 16.9 00
05/22/2015 16.59 16.9 16.59 16.9 222
05/21/2015 16.6605 16.6605 16.6605 16.6605 00
05/20/2015 16.672 16.672 16.6605 16.6605 304
05/19/2015 16.574 16.99 16.5601 16.99 433
05/18/2015 16.53 16.58 16.5 16.5 1,944
05/15/2015 16.68 16.68 16.68 16.68 00
05/14/2015 16.76 16.8599 16.68 16.68 1,299
05/13/2015 16.65 16.65 16.65 16.65 260
05/12/2015 16.6499 16.6499 16.6499 16.6499 483
05/11/2015 16.65 16.65 16.5 16.65 3,344
05/08/2015 16.55 16.77 16.5 16.65 4,239
05/07/2015 16.6 16.64 16.6 16.63 1,241
05/06/2015 16.28 16.97 16.18 16.67 50,849
05/05/2015 16.15 16.33 16.02 16.28 24,031
05/04/2015 16.05 16.2 16 16.18 20,424
05/01/2015 16.295 16.31 16.01 16.1 23,702
04/30/2015 16.39 16.39 16.036 16.15 17,368
04/29/2015 16.49 16.49 16.49 16.49 101
04/28/2015 16.28 16.38 16.26 16.38 1,767
04/27/2015 16.69 16.69 15.5 16.26 4,405
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
01/23/2015 14 14 14 14 500
01/22/2015 13.98 14 13.8 14 4,420
01/21/2015 13.9208 13.9208 13.9208 13.9208 101
01/20/2015 14.06 14.1 13.74 14 15,065
01/16/2015 14.2 14.2 14.2 14.2 00
01/15/2015 14.2 14.2 14.2 14.2 00
01/14/2015 14.2 14.2 14.2 14.2 00
01/13/2015 14 14.2 14 14.2 350
01/12/2015 14.5999 14.5999 14 14.21 5,931
01/09/2015 14.5 14.6 14.5 14.6 723
01/08/2015 14.2 14.2 14.2 14.2 00
01/07/2015 14.2 14.2 14.2 14.2 741
01/06/2015 14.25 14.43 14.03 14.03 1,429
01/05/2015 14.46 14.55 14 14.3 30,178
01/02/2015 14.64 14.64 14.46 14.46 944
12/31/2014 15 15.04 14.46 14.51 6,900
12/30/2014 15.02 15.02 15.02 15.02 00
12/29/2014 15 15.02 15 15.02 407
12/26/2014 15.13 15.2 14.94 15.01 3,121
12/24/2014 15 15 15 15 00
12/23/2014 15.22 15.22 15 15 227
12/22/2014 15.2599 15.2599 15.03 15.0305 2,058
12/19/2014 15 15 15 15 989
12/18/2014 15.14 15.14 15.1001 15.1001 853
12/17/2014 15.03 15.1 15.03 15.1 440
12/16/2014 15.04 15.16 15 15.16 1,991
12/15/2014 15 15 15 15 279
12/12/2014 15 15.5 15 15.13 1,834
12/11/2014 15.15 15.15 15.15 15.15 00
12/10/2014 15.07 15.25 15.07 15.15 2,555
12/09/2014 15.1001 15.46 15.1001 15.46 1,241
12/08/2014 15.5 15.5 15.5 15.5 639
12/05/2014 15.42 15.5 15.38 15.5 3,182
12/04/2014 15.13 15.45 15.13 15.45 4,018
12/03/2014 15.1199 15.12 15.1199 15.12 495
12/02/2014 15.02 15.02 15 15.001 2,023
12/01/2014 15 15.1636 15 15.1636 1,040
11/28/2014 15.23 15.23 15.23 15.23 00
11/26/2014 15.26 15.26 15.23 15.23 1,595
11/25/2014 15.45 15.45 15.25 15.251 1,004
11/24/2014 15.25 15.25 15.25 15.25 375
11/21/2014 15.25 15.3 15.25 15.3 3,087
11/20/2014 15 15.25 15 15.25 792
11/19/2014 15.05 15.4 15.0201 15.25 1,509
11/18/2014 15.37 15.37 15.37 15.37 214
11/17/2014 15.4 15.4 15.4 15.4 772
11/14/2014 15.15 15.19 15.13 15.19 1,308
11/13/2014 15.21 15.25 15.106 15.106 7,430
11/12/2014 15.4 15.4 15.2 15.255 6,600
11/11/2014 15.22 15.22 15.22 15.22 253
11/10/2014 15.09 15.09 15.09 15.09 100
11/07/2014 15.25 15.25 14.9601 14.9601 878
11/06/2014 15.0001 15.0001 15.0001 15.0001 00
11/05/2014 15.0001 15.0001 15.0001 15.0001 00
11/04/2014 15.0001 15.0001 15.0001 15.0001 252
11/03/2014 15 15.115 15 15.115 15,387
10/31/2014 15.05 15.05 15 15 2,214
10/30/2014 15 15.04 15 15.04 200
10/29/2014 15 15.045 15 15.04 925
10/28/2014 14.8 15.03 14.75 15 12,340
10/27/2014 14.51 14.67 14.47 14.53 5,128
10/24/2014 14.43 14.43 14.43 14.43 00
10/23/2014 14.43 14.43 14.43 14.43 1,570
10/22/2014 14.43 14.43 14.43 14.43 4,583
10/21/2014 14.55 14.55 14.55 14.55 00
10/20/2014 14.55 14.55 14.55 14.55 00
10/17/2014 14.51 14.55 14.51 14.55 200
10/16/2014 14.4 14.4 14.4 14.4 174
10/15/2014 14.7 14.7 14.7 14.7 1,001
10/14/2014 14.53 14.53 14.53 14.53 00
10/13/2014 14.53 14.53 14.53 14.53 00
10/10/2014 14.53 14.53 14.53 14.53 205
10/09/2014 14.45 14.45 14.45 14.45 00
10/08/2014 14.45 14.45 14.45 14.45 00
10/07/2014 14.36 14.5895 14.36 14.45 2,181
10/06/2014 14.5 14.5 14.38 14.38 408
10/03/2014 14.2688 14.45 14.2688 14.3 4,067
10/02/2014 14.25 14.293 14.25 14.293 700
10/01/2014 14.4 14.62 14.4 14.62 4,380
09/30/2014 14.4 14.4505 14.4 14.4505 709
09/29/2014 14.4301 14.4601 14.4301 14.46 706
09/26/2014 14.4 14.7 14.329 14.7 2,054
09/25/2014 14.6826 14.6826 14.33 14.33 3,695
09/24/2014 14.2601 14.5 14.2601 14.45 2,110
09/23/2014 14.34 14.5 14.34 14.4 779
09/22/2014 14.62 14.6996 14.43 14.4395 20,103
09/19/2014 14.62 14.62 14.62 14.62 00
09/18/2014 14.51 14.68 14.31 14.62 4,504
09/17/2014 14.662 14.7 14.57 14.69 4,178
09/16/2014 14.6 14.7852 14.6 14.7 5,582
09/15/2014 14.38 14.52 14.38 14.5 6,273
09/12/2014 14.37 14.37 14.37 14.37 00
09/11/2014 14.37 14.37 14.37 14.37 149
09/10/2014 14.265 14.4099 14.25 14.3 1,346
09/09/2014 14.26 14.26 14.25 14.25 606
09/08/2014 14.4 14.4 14.26 14.26 3,809
09/05/2014 14.3 14.3 14.3 14.3 111
09/04/2014 14.484 14.484 14.28 14.28 253
09/03/2014 14.25 14.25 14.25 14.25 102
09/02/2014 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
05/28/2014 14.27 14.4 14.26 14.33 2,000
*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?