First Bancshares, Inc. Historical Stock Prices

FBMS 
$16.56
*  
0.08
0.49%
Get FBMS Alerts
*Delayed - data as of May 2, 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: 1 Year, From 02-MAY-2015 TO 02-MAY-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.
16:00 17.49 17.49 16.50 16.56 1,697
05/02/2016 17.49 17.49 16.5 16.56 1,697
04/29/2016 16.48 16.48 16.48 16.48 00
04/28/2016 16.5 16.825 16.48 16.48 6,197
04/27/2016 16.31 16.48 16.31 16.48 1,040
04/26/2016 16 16.4899 16 16.44 12,211
04/25/2016 15.9 16.06 15.9 16.05 1,545
04/22/2016 15.8801 16.05 15.8801 16.05 932
04/21/2016 16.32 16.4989 16.0974 16.0974 2,125
04/20/2016 16 16.1 15.96 15.96 3,535
04/19/2016 16 16 15.91 15.91 1,627
04/18/2016 15.8 15.84 15.8 15.8 1,951
04/15/2016 15.77 15.97 15.71 15.71 2,920
04/14/2016 15.69 15.77 15.69 15.73 1,876
04/13/2016 15.68 15.737 15.68 15.702 496
04/12/2016 15.58 15.7592 15.5 15.7592 1,297
04/11/2016 16 16 15.5 15.55 4,589
04/08/2016 15.7 15.7 15.6 15.64 1,240
04/07/2016 15.7 15.95 15.68 15.75 2,229
04/06/2016 15.859 15.859 15.859 15.859 563
04/05/2016 15.8926 15.92 15.8926 15.92 731
04/04/2016 15.99 15.99 15.7982 15.7982 704
04/01/2016 15.78 15.99 15.6 15.67 4,320
03/31/2016 15.64 15.9899 15.63 15.63 2,539
03/30/2016 15.68 15.68 15.6 15.61 1,484
03/29/2016 15.8 15.81 15.6001 15.62 4,643
03/28/2016 15.6 16 15.6 15.7301 1,814
03/24/2016 15.699 15.699 15.6 15.6 1,922
03/23/2016 15.7 15.7 15.7 15.7 525
03/22/2016 15.68 15.7 15.68 15.69 1,293
03/21/2016 16 16.36 15.32 15.95 7,159
03/18/2016 16.25 16.25 16 16.05 5,537
03/17/2016 16.56 16.56 16.56 16.56 291
03/16/2016 16.034 16.8 16.034 16.78 500
03/15/2016 17.52 17.52 17.14 17.34 495
03/14/2016 17.59 17.59 17.59 17.59 675
03/11/2016 17.0882 17.17 17.0882 17.17 1,936
03/10/2016 17.65 17.65 17.05 17.0801 12,317
03/09/2016 17.9 17.9 17.68 17.68 595
03/08/2016 17.17 17.89 17.17 17.89 2,039
03/07/2016 17.45 17.45 17.0469 17.0469 35,782
03/04/2016 17.9999 17.9999 17.27 17.27 859
03/03/2016 17.45 17.99 17.45 17.59 1,561
03/02/2016 17.805 17.81 17.68 17.68 1,452
03/01/2016 18 18 17.9199 17.9199 1,071
02/29/2016 17.96 18.0001 17.899 18.0001 1,644
02/26/2016 17.9 18.05 17.72 18.05 7,214
02/25/2016 17.9 17.92 17.86 17.9 9,383
02/24/2016 18 18 17.9 17.9 5,975
02/23/2016 18.1899 18.1899 17.99 18 567
02/22/2016 18.47 18.47 17.97 18.09 2,467
02/19/2016 18 18.5 17.82 17.82 9,726
02/18/2016 17.7 18.02 17.55 17.63 21,897
02/17/2016 16.97 17.8 16.97 17.7 9,971
02/16/2016 16.3 16.3599 16.14 16.35 8,183
02/12/2016 16.16 16.16 16.16 16.16 00
02/11/2016 16.2199 16.2199 15.84 16.16 1,364
02/10/2016 16.39 16.78 16.18 16.78 1,518
02/09/2016 16.27 16.27 15.709 15.923 540
02/08/2016 16.98 17.275 16.32 16.32 2,726
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
11/04/2015 16.6301 16.72 16.6301 16.72 500
11/03/2015 16.15 16.52 16.15 16.52 2,519
11/02/2015 16.4 16.41 16.0092 16.37 1,343
10/30/2015 15.95 16.55 15.95 16.09 1,115
10/29/2015 16.02 16.08 15.89 15.89 1,219
10/28/2015 16.4 16.4 15.64 16 5,061
10/27/2015 16.94 16.94 16.4 16.48 1,351
10/26/2015 16.3 16.42 16.3 16.41 1,502
10/23/2015 16.78 16.78 16.14 16.36 8,719
10/22/2015 16.73 16.85 16.73 16.7301 751
10/21/2015 16.97 16.97 16.97 16.97 256
10/20/2015 16.99 16.99 16.66 16.78 379
10/19/2015 16.97 16.99 16.6515 16.99 1,003
10/16/2015 16.77 17 16.77 16.98 13,398
10/15/2015 16.96 16.96 16.89 16.92 846
10/14/2015 16.78 16.78 16.78 16.78 311
10/13/2015 16.8 17 16.77 16.77 1,213
10/12/2015 16.77 16.825 16.77 16.825 1,417
10/09/2015 16.84 16.95 16.8001 16.89 1,311
10/08/2015 17.102 17.16 17.102 17.16 520
10/07/2015 16.8426 17.02 16.8426 16.88 2,309
10/06/2015 17.24 17.2499 17.18 17.18 751
10/05/2015 17.01 17.24 16.7796 17.17 18,259
10/02/2015 17.02 17.25 17 17.01 4,614
10/01/2015 17.4 17.7999 17.15 17.23 8,510
09/30/2015 17.47 17.47 17.47 17.47 230
09/29/2015 17.49 17.49 17.49 17.49 00
09/28/2015 17.27 17.49 17.27 17.49 671
09/25/2015 17.51 17.51 17.51 17.51 00
09/24/2015 17.51 17.51 17.51 17.51 00
09/23/2015 17.51 17.51 17.51 17.51 00
09/22/2015 17.48 17.77 17.38 17.51 2,679
09/21/2015 17.44 17.48 17.27 17.42 1,928
09/18/2015 17.44 17.47 17.27 17.47 3,100
09/17/2015 17.26 17.26 17.26 17.26 00
09/16/2015 17.27 17.27 17.25 17.26 1,468
09/15/2015 17.28 17.29 17.28 17.29 262
09/14/2015 17.42 17.42 17.42 17.42 00
09/11/2015 17.25 17.42 17.25 17.42 516
09/10/2015 17.27 17.5 17.2501 17.44 1,392
09/09/2015 17.2601 17.2601 17.2601 17.2601 317
09/08/2015 17.31 17.689 17.301 17.689 1,400
09/04/2015 17.49 17.49 17.28 17.45 1,581
09/03/2015 17.79 18.46 17.61 18.46 550
09/02/2015 17.49 18.09 17.49 17.53 887
09/01/2015 17.28 17.49 17.253 17.49 2,554
08/31/2015 17.35 17.6399 17.35 17.6399 237
08/28/2015 17.4899 17.4899 17.1 17.1 747
08/27/2015 17.67 17.67 17.5 17.5 10,931
08/26/2015 17.189 17.189 17.189 17.189 676
08/25/2015 17 17.16 16.76 17.01 7,192
08/24/2015 17.24 17.97 17.23 17.24 1,931
08/21/2015 17.52 17.52 17.24 17.24 343
08/20/2015 17.45 17.9977 17.1105 17.48 2,314
08/19/2015 17.26 17.26 17.26 17.26 129
08/18/2015 18.04 18.04 17 17.14 1,244
08/17/2015 17.57 17.94 17.35 17.36 1,875
08/14/2015 17.75 17.75 17.1001 17.1001 1,402
08/13/2015 18.79 18.79 17.02 17.3 19,368
08/12/2015 17.64 18 17.51 17.72 14,600
08/11/2015 17.65 19.32 17.47 18.01 17,575
08/10/2015 17.35 17.5 16.9 17.5 4,796
08/07/2015 17.51 17.51 17.444 17.444 682
08/06/2015 17.435 17.62 17.4 17.4 529
08/05/2015 17.36 17.48 17.18 17.45 4,601
08/04/2015 17.51 17.65 17.0001 17.4015 40,544
08/03/2015 17.28 17.748 17.0001 17.4 44,317
07/31/2015 17.08 17.2999 16.97 17.28 2,440
07/30/2015 16.65 17.02 16.65 16.98 13,288
07/29/2015 16.88 17.06 16.8 17.06 1,886
07/28/2015 16.85 17.25 16.56 16.75 6,655
07/27/2015 16.88 17.42 16.57 17.2 91,878
07/24/2015 17.1 17.1 17.08 17.09 1,532
07/23/2015 16.81 17.0899 16.6 17.03 1,208
07/22/2015 16.57 16.99 16.54 16.8 1,867
07/21/2015 17.08 17.08 16.58 17.02 725
07/20/2015 17.1 17.1 17 17.04 4,262
07/17/2015 16.87 17.1 16.87 17.1 1,916
07/16/2015 16.4 16.88 16.4 16.59 28,197
07/15/2015 16.45 16.72 16.3 16.32 20,751
07/14/2015 16.1 16.992 15.75 16.5 102,576
07/13/2015 16.5 16.5 16.1 16.1 3,033
07/10/2015 16.54 16.54 16.5 16.5 735
07/09/2015 16.3 16.41 16.3 16.41 407
07/08/2015 16.319 16.39 16.1 16.1 1,623
07/07/2015 16.675 16.71 16.6 16.6 5,911
07/06/2015 17.09 17.09 17.09 17.09 00
07/02/2015 17.09 17.09 17.09 17.09 00
07/01/2015 16.98 17.1 16.95 17.09 3,364
06/30/2015 16.68 16.73 16.6264 16.65 1,236
06/29/2015 16.6699 16.67 16.64 16.659 1,248
06/26/2015 16.5 16.6799 16.3999 16.3999 34,258
06/25/2015 16.68 16.68 16.68 16.68 00
06/24/2015 16.78 16.8867 16.3 16.68 1,949
06/23/2015 16.4 16.4 16 16 3,587
06/22/2015 16.0001 16.7 16.0001 16.2001 4,131
06/19/2015 16.54 16.93 16 16 12,100
06/18/2015 16.84 16.97 16.84 16.93 6,946
06/17/2015 16.85 16.95 16.745 16.78 13,217
06/16/2015 16.95 16.95 16.87 16.9 8,560
06/15/2015 16.75 17 16.75 16.95 10,533
06/12/2015 16.55 16.55 16.55 16.55 00
06/11/2015 16.739 16.75 16.55 16.55 609
06/10/2015 16.5 16.5 16.5 16.5 00
06/09/2015 16.5 16.75 16.02 16.5 1,729
06/08/2015 16.91 16.91 16.54 16.542 1,294
06/05/2015 16.77 16.77 16.77 16.77 00
06/04/2015 16.75 16.77 16.75 16.77 548
06/03/2015 16.574 16.574 16.55 16.55 751
06/02/2015 16.76 16.76 16.76 16.76 00
06/01/2015 16.551 16.76 16.55 16.76 947
05/29/2015 16.55 16.55 16.55 16.55 00
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
*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?