FIRST BANCSHS INC MO Historical Stock Prices

FBSI 
$6.75
*  
unch
unch
Get FBSI Alerts
*Delayed - data as of Dec. 26, 2014 12:19 ET  -  Find a broker to begin trading FBSI now


Community Rating:
View:    FBSI Real Time
 
 
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-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:19 N/A N/A N/A  6.75 0
12/24/2014 6.75 6.75 6.75 6.75 00
12/23/2014 6.75 6.75 6.75 6.75 00
12/22/2014 6.75 6.75 6.75 6.75 00
12/19/2014 6.75 6.75 6.75 6.75 00
12/18/2014 6.75 6.75 6.75 6.75 00
12/17/2014 6.75 6.75 6.75 6.75 00
12/16/2014 6.75 6.75 6.75 6.75 00
12/15/2014 6.75 6.75 6.75 6.75 100
12/12/2014 6.75 6.75 6.75 6.75 00
12/11/2014 6.75 6.75 6.75 6.75 00
12/10/2014 7.4 7.4 6.75 6.75 2,403
12/09/2014 7.65 7.65 7.65 7.65 00
12/08/2014 7.65 7.65 7.65 7.65 00
12/05/2014 7.65 7.65 7.65 7.65 3,174
12/04/2014 6.5 6.5 6.5 6.5 00
12/03/2014 6.5 6.5 6.5 6.5 00
12/02/2014 6.5 6.5 6.5 6.5 00
12/01/2014 6.5 6.5 6.5 6.5 00
11/28/2014 6.5 6.5 6.5 6.5 00
11/26/2014 6.5 6.5 6.5 6.5 00
11/25/2014 6.6 6.6 6.5 6.5 3,200
11/24/2014 6.6 6.6 6.6 6.6 00
11/21/2014 6.6 6.6 6.6 6.6 00
11/20/2014 6.6 6.6 6.6 6.6 00
11/19/2014 6.6 6.6 6.6 6.6 00
11/18/2014 6.6 6.6 6.6 6.6 00
11/17/2014 6.6 6.6 6.6 6.6 400
11/14/2014 6.75 6.75 6.75 6.75 100
11/13/2014 6.75 6.75 6.75 6.75 00
11/12/2014 6.75 6.75 6.75 6.75 00
11/11/2014 6.85 6.85 6.75 6.75 1,240
11/10/2014 6.85 6.85 6.85 6.85 00
11/07/2014 7.7 7.7 6.85 6.85 780
11/06/2014 6.8 6.8 6.8 6.8 00
11/05/2014 6.8 6.8 6.8 6.8 00
11/04/2014 6.8 6.8 6.8 6.8 00
11/03/2014 6.8 6.8 6.8 6.8 00
10/31/2014 6.8 6.8 6.8 6.8 00
10/30/2014 7.18 7.18 6.8 6.8 1,200
10/29/2014 7.21 7.21 7.21 7.21 00
10/28/2014 7.21 7.21 7.21 7.21 00
10/27/2014 7.21 7.21 7.21 7.21 00
10/24/2014 7.21 7.21 7.21 7.21 00
10/23/2014 7.21 7.21 7.21 7.21 00
10/22/2014 7.21 7.21 7.21 7.21 00
10/21/2014 7.25 7.25 7.21 7.21 500
10/20/2014 7.21 7.21 7.21 7.21 00
10/17/2014 7.21 7.21 7.21 7.21 00
10/16/2014 7.21 7.21 7.21 7.21 00
10/15/2014 7.21 7.21 7.21 7.21 00
10/14/2014 7.21 7.21 7.21 7.21 00
10/13/2014 7.4 7.4 7.21 7.21 1,000
10/10/2014 7.9 7.9 7.9 7.9 00
10/09/2014 7.9 7.9 7.9 7.9 00
10/08/2014 7.9 7.9 7.9 7.9 00
10/07/2014 7.9 7.9 7.9 7.9 00
10/06/2014 7.9 7.9 7.9 7.9 00
10/03/2014 7.9 7.9 7.9 7.9 00
10/02/2014 7.9 7.9 7.9 7.9 00
10/01/2014 7.9 7.9 7.9 7.9 00
09/30/2014 7.9 7.9 7.9 7.9 00
09/29/2014 7.9 7.9 7.9 7.9 00
09/26/2014 7.9 7.9 7.9 7.9 00
09/25/2014 7.9 7.9 7.9 7.9 00
09/24/2014 7.9 7.9 7.9 7.9 00
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?