Indicators

First Bancshs [Ms] (NQ: FBMS )

25.02 -0.08 (-0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	25.12	25.70	24.81	25.02	152,333	-0.08(-0.32%)
May 23, 2024	25.35	26.50	24.83	25.10	179,230	-0.20(-0.79%)
May 22, 2024	25.62	25.62	25.11	25.30	85,931	-0.39(-1.52%)
May 21, 2024	25.75	25.95	25.62	25.69	80,602	-0.03(-0.12%)
May 20, 2024	25.87	26.07	25.64	25.72	137,002	-0.08(-0.31%)
May 17, 2024	26.08	26.34	25.80	25.80	309,677	-0.09(-0.35%)
May 16, 2024	25.78	26.00	25.66	25.89	161,952	+0.09(+0.35%)
May 15, 2024	25.70	26.03	25.57	25.80	127,707	+0.28(+1.10%)
May 14, 2024	25.67	25.80	25.24	25.52	134,540	+0.01(+0.04%)
May 13, 2024	25.63	25.68	25.47	25.51	402,236	+0.01(+0.04%)
May 10, 2024	25.48	25.68	25.35	25.50	258,308	-0.01(-0.04%)
May 09, 2024	25.35	25.56	25.34	25.51	157,239	+0.28(+1.11%)
May 08, 2024	24.84	25.23	24.82	25.23	172,516	+0.10(+0.40%)
May 07, 2024	25.13	25.36	25.08	25.13	141,480	+0.03(+0.12%)
May 06, 2024	24.49	25.31	24.44	25.10	176,505	+0.58(+2.37%)
May 03, 2024	24.58	24.80	24.42	24.52	136,735	+0.29(+1.18%)
May 02, 2024	24.06	24.47	23.93	24.23	181,412	+0.33(+1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.