The First Bancshares, Inc. Historical Stock Prices

FBMS 
$14.3
*  
0.03
0.21%
Get FBMS Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.24  14.34  14.23  14.30 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
05/27/2014 14.27 14.34 14.25 14.33 5,300
05/23/2014 14.32 14.4 14.261 14.4 1,905
05/22/2014 14.22 14.22 14.22 14.22 00
05/21/2014 14.22 14.22 14.22 14.22 00
05/20/2014 14.22 14.22 14.22 14.22 567
05/19/2014 14.499 14.499 14.48 14.48 1,244
05/16/2014 14.2 14.5 14.2 14.5 6,482
05/15/2014 14.489 14.489 14.489 14.489 474
05/14/2014 14.37 14.37 14.37 14.37 00
05/13/2014 14.25 14.37 14.15 14.37 5,058
05/12/2014 14.26 14.28 14.25 14.28 2,897
05/09/2014 14.48 14.48 14.25 14.25 810
05/08/2014 14.251 14.251 14.251 14.251 125
05/07/2014 14.467 14.467 14.3902 14.3902 1,000
05/06/2014 14.47 14.47 14.47 14.47 600
05/05/2014 14.28 14.28 14.25 14.25 5,569
05/02/2014 14.26 14.27 14.26 14.26 1,200
05/01/2014 14.4 14.4 14.4 14.4 137
04/30/2014 14.48 14.49 14.48 14.49 209
04/29/2014 14.42 14.49 14.42 14.4899 3,700
04/28/2014 14.05 14.5 14.05 14.5 2,068
04/25/2014 14.5 14.66 14.45 14.66 48,073
04/24/2014 14.5 14.66 14.5 14.63 15,436
04/23/2014 14.28 14.28 14.28 14.28 00
04/22/2014 14.63 14.63 14.27 14.28 751
04/21/2014 14.68 14.85 14.57 14.58 1,909
04/17/2014 14.56 14.73 14.56 14.73 201
04/16/2014 14.74 14.74 14.74 14.74 186
04/15/2014 14.5 14.6 14.5 14.6 1,975
04/14/2014 14.15 14.38 14.15 14.35 5,801
04/11/2014 14.51 14.51 14.51 14.51 00
04/10/2014 14.88 14.88 14.49 14.51 800
04/09/2014 14.52 14.78 14.39 14.45 9,524
04/08/2014 14.48 14.52 14.48 14.52 682
04/07/2014 14.45 14.45 14.45 14.45 60,000
04/04/2014 14.19 14.19 14.19 14.19 1,000
04/03/2014 14.45 14.45 14.45 14.45 00
04/02/2014 14.45 14.45 14.45 14.45 50,028
04/01/2014 14.52 14.52 14.161 14.3 25,280
03/31/2014 14.46 14.49 14.46 14.49 4,661
03/28/2014 14.489 14.489 14.489 14.489 260
03/27/2014 14.5 14.5 14.5 14.5 00
03/26/2014 14.5 14.5 14.5 14.5 00
03/25/2014 14.5 14.5 14.5 14.5 00
03/24/2014 14.091 14.5 14.08 14.5 2,572
03/21/2014 14.13 14.13 14.13 14.13 00
03/20/2014 14.13 14.13 14.13 14.13 00
03/19/2014 14.13 14.13 14.13 14.13 00
03/18/2014 14.13 14.13 14.13 14.13 00
03/17/2014 14.1 14.15 14.1 14.13 1,431
03/14/2014 14.16 14.16 14.15 14.15 1,100
03/13/2014 13.83 13.83 13.83 13.83 00
03/12/2014 13.83 13.83 13.83 13.83 102
03/11/2014 14 14 14 14 101
03/10/2014 14.3 14.3 14.3 14.3 00
03/07/2014 14 14.39 13.99 14.3 16,220
03/06/2014 14 14 14 14 521
03/05/2014 14.1404 14.1404 14.1404 14.1404 373
03/04/2014 13.95 14.05 13.95 14.05 6,348
03/03/2014 14.44 14.49 13.95 13.999 12,707
02/28/2014 14 14.09 14 14 9,075
02/27/2014 14.26 14.29 14 14.1 9,796
02/26/2014 14.74 14.74 14.49 14.5 5,969
02/25/2014 14.5 14.5 14.5 14.5 00
02/24/2014 14.49 14.5 14.49 14.5 836
02/21/2014 14.49 14.5 14.48 14.5 851
02/20/2014 14.5 14.501 14.26 14.26 1,700
02/19/2014 14.4999 14.69 14.4999 14.69 2,050
02/18/2014 14.5 14.5 14.28 14.45 1,300
02/14/2014 14.2601 14.2601 14.2601 14.2601 289
02/13/2014 14.5 14.7 14.48 14.48 6,824
02/12/2014 14.4 14.4 14.4 14.4 00
02/11/2014 14.53 14.53 14.4 14.4 2,288
02/10/2014 14.4 14.5 14.4 14.5 2,900
02/07/2014 14.31 14.31 14.31 14.31 00
02/06/2014 14.52 14.52 14.31 14.31 1,185
02/05/2014 14.6 14.6 14.25 14.4 4,827
02/04/2014 14.24 14.64 14.17 14.64 3,307
02/03/2014 14.15 14.2 14.15 14.2 14,027
01/31/2014 14.02 14.24 14.02 14.24 1,050
01/30/2014 14.02 14.02 14.02 14.02 114
01/29/2014 14.1 14.1 14.1 14.1 00
01/28/2014 14.13 14.25 14.02 14.1 1,100
01/27/2014 14.25 14.5 14 14.36 6,588
01/24/2014 14.2 14.6 14 14.04 54,144
01/23/2014 14.2 14.2 14.2 14.2 305
01/22/2014 14.5055 14.65 14.5055 14.65 956
01/21/2014 14.65 14.65 14.64 14.64 669
01/17/2014 14.5 14.65 14.5 14.65 4,966
01/16/2014 14.629 14.63 14.6 14.6 10,325
01/15/2014 14.69 14.69 14.69 14.69 144
01/14/2014 14.81 14.85 14.68 14.69 7,903
01/13/2014 14.22 14.2401 14.22 14.2401 337
01/10/2014 14.82 14.82 14.8 14.81 1,412
01/09/2014 14.82 14.82 14.82 14.82 127
01/08/2014 14.849 14.849 14.815 14.815 500
01/07/2014 14.7 14.7 14.7 14.7 00
01/06/2014 14.7499 14.75 14.6999 14.7 7,153
01/03/2014 14.4 14.75 14.4 14.6 4,298
01/02/2014 14.17 14.17 14 14.1 11,689
12/31/2013 14.02 14.02 14.02 14.02 238
12/30/2013 14.17 14.38 14.14 14.376 1,114
12/27/2013 14.1 14.1 14.1 14.1 105
12/26/2013 14.0099 14.12 14.0099 14.12 429
12/24/2013 14.26 14.26 14.0001 14.0001 635
12/23/2013 14.5 14.98 14.14 14.98 7,672
12/20/2013 14.26 14.26 14.26 14.26 107
12/19/2013 14.2601 14.2601 14.2601 14.2601 500
12/18/2013 14.54 14.54 14.54 14.54 300
12/17/2013 14.48 14.48 14.48 14.48 00
12/16/2013 14.48 14.48 14.48 14.48 00
12/13/2013 15.039 15.039 14.2901 14.48 1,049
12/12/2013 14.5 14.5 14.5 14.5 703
12/11/2013 14.75 14.95 14.75 14.85 622
12/10/2013 14.35 14.85 14.35 14.85 1,200
12/09/2013 15.05 15.05 14.2601 14.2601 1,385
12/06/2013 15.05 15.05 15.05 15.05 500
12/05/2013 14.98 15.02 14.98 15.01 3,268
12/04/2013 14.87 15 14.87 15 300
12/03/2013 14.8001 14.8001 14.8001 14.8001 100
12/02/2013 15.17 15.19 15.15 15.15 599
11/29/2013 14.5001 14.5001 14.5001 14.5001 00
11/27/2013 14.5001 14.5001 14.5001 14.5001 600
11/26/2013 14.26 15.2 14.26 15.2 2,021
11/25/2013 15.2 15.2 15.2 15.2 120
11/22/2013 14.3101 15.24 14.3101 15.24 400
11/21/2013 15.08 15.25 15.08 15.24 766
11/20/2013 14.85 14.85 14.85 14.85 00
11/19/2013 14.85 14.85 14.85 14.85 00
11/18/2013 14.99 15 14.31 14.85 6,044
11/15/2013 15.0999 15.0999 14.94 14.99 3,500
11/14/2013 15 15 15 15 00
11/13/2013 15 15 15 15 21,400
11/12/2013 14.8 15.24 14.8 15 670
11/11/2013 14.975 14.975 14.975 14.975 00
11/08/2013 15.4899 15.4899 14.975 14.975 300
11/07/2013 14.52 14.52 14.52 14.52 117
11/06/2013 14.35 14.35 14.35 14.35 300
11/05/2013 15.5 15.5 15.48 15.48 1,100
11/04/2013 14.98 15.4744 14.98 15.4744 585
11/01/2013 14.45 15 14.45 15 8,471
10/31/2013 14.85 14.85 14.68 14.7 832
10/30/2013 14.85 14.875 14.85 14.85 1,834
10/29/2013 15.2 15.2 15 15 2,010
10/28/2013 15 15.2 14.75 15.2 3,400
10/25/2013 15.01 15.17 15 15 600
10/24/2013 14.38 16.6 14.38 16.6 300
10/23/2013 14.23 14.23 14.23 14.23 00
10/22/2013 14.72 14.72 14.23 14.23 300
10/21/2013 14 15.4 14 14.95 979
10/18/2013 14 14 14 14 00
10/17/2013 14.01 14.01 14 14 1,563
10/16/2013 14 14.06 13.85 14 7,000
10/15/2013 14.25 14.25 13.85 14.01 3,200
10/14/2013 13.87 15.26 13.72 13.91 4,228
10/11/2013 14.02 14.02 13.75 13.78 8,597
10/10/2013 14.16 14.18 13.99 13.99 900
10/09/2013 14.24 14.81 14 14.02 1,000
10/08/2013 13.94 13.94 13.75 13.89 6,975
10/07/2013 13.82 13.97 13.82 13.86 1,600
10/04/2013 14 14 13.75 13.91 3,646
10/03/2013 13.85 14.16 13.021 14.16 33,077
10/02/2013 14.03 14.05 13.93 13.98 800
10/01/2013 14.02 14.11 13.75 13.75 45,768
09/30/2013 13.82 14 13.82 14 400
09/27/2013 14.03 14.03 13.75 13.76 2,220
09/26/2013 14.1 14.1 14.1 14.1 600
09/25/2013 14 14.05 14 14 5,240
09/24/2013 13.84 14.23 13.84 14.2 1,838
09/23/2013 13.6 14.05 13.6 13.75 2,260
09/20/2013 14.01 14.01 13.5 13.5 7,426
09/19/2013 14.43 14.43 14 14 4,020
09/18/2013 14.955 14.955 14.955 14.955 00
09/17/2013 14.955 14.955 14.955 14.955 00
09/16/2013 14.955 14.955 14.955 14.955 100
09/13/2013 13.75 14.47 13.75 14.46 987
09/12/2013 14.01 14.4 14.01 14.39 700
09/11/2013 14.26 14.26 14.2 14.25 2,172
09/10/2013 14.47 14.47 14.3643 14.47 1,380
09/09/2013 14.19 14.2 13.75 14.2 1,930
09/06/2013 14.47 14.47 13.75 14.47 1,698
09/05/2013 13.88 14.41 13.8 14.41 1,300
09/04/2013 14.42 14.42 14.42 14.42 174
09/03/2013 14.13 14.38 14.13 14.38 320
08/30/2013 14.13 14.13 14.13 14.13 00
08/29/2013 14.13 14.13 14.13 14.13 101
08/28/2013 14 14.06 13.94 14.06 2,800
08/27/2013 13.82 13.82 13.81 13.81 200
08/26/2013 14.26 14.26 13.8001 14.09 1,371
08/23/2013 13.501 14.44 13.501 14.34 3,764
08/22/2013 13.595 13.595 13.595 13.595 00
08/21/2013 13.77 13.77 13.19 13.595 1,686
08/20/2013 13.34 13.914 13.03 13.914 3,500
08/19/2013 13.02 13.58 12.861 13.25 3,313
08/16/2013 13.48 13.48 13 13.01 3,610
08/15/2013 13.33 13.93 13.04 13.04 6,229
08/14/2013 13.49 13.82 13.21 13.21 5,879
08/13/2013 13.5 13.5 13.5 13.5 360
08/12/2013 14.3999 14.3999 13 13.26 2,393
08/09/2013 13.47 13.47 13.44 13.47 1,899
08/08/2013 13.04 13.47 12.98 13.335 119,901
08/07/2013 13 13 12.875 12.951 2,425
08/06/2013 13.05 13.05 12.64 13 5,660
08/05/2013 12.86 13.05 12.81 13.049 1,870
08/02/2013 12.6 12.86 12.5 12.86 6,600
08/01/2013 12.6 12.65 12.5 12.554 2,718
07/31/2013 12.53 12.58 12.5 12.5 9,032
07/30/2013 13.03 13.266 12.3 12.66 17,528
07/29/2013 13.4 13.58 12.53 13.266 5,000
07/26/2013 14.43 14.43 13.4 13.41 14,500
07/25/2013 13.19 13.72 12.92 13.5 20,220
07/24/2013 12.57 13.5 12.57 12.9 2,400
07/23/2013 12.6 12.982 12.5 12.5 3,150
07/22/2013 12.51 13.2415 11.5501 12.53 5,550
07/19/2013 13.26 13.4 12.87 12.95 2,186
07/18/2013 13.4 13.43 12.75 13.42 2,798
07/17/2013 13.42 13.5 12.78 13.5 1,776
07/16/2013 13.6 13.6001 12.72 13.15 3,968
07/15/2013 13.49 14.3799 13.35 13.65 8,401
07/12/2013 13.49 13.99 13.41 13.53 2,501
07/11/2013 13.4 13.9527 13.4 13.58 15,428
07/10/2013 13.45 13.55 13.07 13.55 700
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?