Quantcast

First Bancshares, Inc. Historical Stock Prices

FBMS 
$30.42
*  
0.20
0.65%
Get FBMS Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading FBMS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FBMS After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 30.63 30.89 30.28 30.42 54,693
03/20/2019 31.1 31.4499 30.61 30.62 35,288
03/19/2019 31.41 31.575 30.795 31.17 65,743
03/18/2019 31.21 31.55 31.1 31.55 40,349
03/15/2019 30.96 31.39 30.66 31.22 78,099
03/14/2019 30.53 31 30.36 30.95 32,044
03/13/2019 30.8 30.94 30.38 30.57 16,731
03/12/2019 31.5 31.73 30.75 30.8 22,898
03/11/2019 30.82 31.8 30.82 31.5 104,130
03/08/2019 30.7 31.17 30.7 30.85 20,552
03/07/2019 30.75 31.12 30.7 30.75 79,286
03/06/2019 31.5 31.5 30.55 30.75 72,879
03/05/2019 32.25 32.25 31.55 31.61 28,209
03/04/2019 32.81 32.81 32.21 32.25 16,600
03/01/2019 32.77 33 32.4875 32.9 51,405
02/28/2019 32.3 32.93 32.19 32.76 29,749
02/27/2019 32.07 32.48 31.155 32.4 68,343
02/26/2019 32.23 32.455 31.925 32.03 11,429
02/25/2019 32.84 32.93 32.38 32.38 23,496
02/22/2019 32.9 32.9 32.275 32.67 19,797
02/21/2019 32.72 32.9 32.6 32.83 11,507
02/20/2019 32.82 32.9 32.69 32.82 20,474
02/19/2019 32.75 32.99 32.7 32.8 27,748
02/15/2019 32.66 33.02 32.42 32.77 26,205
02/14/2019 32.48 32.88 32.48 32.52 12,350
02/13/2019 32.5 32.93 32.5 32.87 15,262
02/12/2019 32.245 32.98 32.245 32.8 14,583
02/11/2019 32.37 32.53 32.0552 32.44 11,952
02/08/2019 32.36 32.51 30.33 32.25 15,698
02/07/2019 32.84 32.84 32.3201 32.51 11,989
02/06/2019 32.645 32.9 32.57 32.73 11,144
02/05/2019 32.77 32.93 32.7 32.75 15,384
02/04/2019 32.55 33.08 32.55 32.87 33,912
02/01/2019 32.46 33.03 32.24 32.55 25,862
01/31/2019 32.43 32.46 32 32.41 25,320
01/30/2019 31.8 33.09 31.8 32.62 24,933
01/29/2019 31.75 31.91 31.74 31.77 46,570
01/28/2019 31.36 31.49 31.2 31.4 16,591
01/25/2019 31.46 31.57 31.27 31.57 11,700
01/24/2019 31.46 31.47 31.035 31.34 15,956
01/23/2019 31.41 31.6 31.23 31.45 12,869
01/22/2019 31.6 31.95 31.25 31.27 16,836
01/18/2019 31.41 31.86 31.03 31.62 14,287
01/17/2019 31.82 31.82 31.13 31.39 16,270
01/16/2019 31.05 31.53 31.05 31.48 10,910
01/15/2019 31.06 31.25 30.9 30.91 26,012
01/14/2019 30.99 31.44 30.99 31.04 13,683
01/11/2019 30.9 31.16 30.75 31.16 29,333
01/10/2019 30.89 31.52 30.89 31.11 17,185
01/09/2019 30.65 30.97 30.45 30.97 84,761
01/08/2019 30.5 30.65 30.34 30.65 28,686
01/07/2019 30.41 30.5 30.02 30.44 14,500
01/04/2019 30.66 30.79 30.185 30.48 28,992
01/03/2019 30.11 30.815 30.11 30.4 20,959
01/02/2019 29.98 30.91 29.98 30.91 53,122
12/31/2018 29.28 30.63 29.28 30.25 84,064
12/28/2018 29.41 30.235 29.33 30.07 25,701
12/27/2018 29 29.7625 27.845 29.31 32,740
12/26/2018 28.28 30.945 28.28 29.26 43,857
12/24/2018 29.54 29.54 28.16 28.16 16,619
12/21/2018 30.02 30.55 29.4 29.67 91,736
12/20/2018 29.63 30.39 28.21 30 36,536
*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?

Smart Portfolio