Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 8.302 8.565 8.154 8.565 14,022 +0.58(+7.22%)
May 23, 2011 8.401 8.401 7.701 7.989 7,340 +0.37(+4.86%)
May 20, 2011 7.643 7.643 7.618 7.618 1,013 +0.00(+0.00%)
May 19, 2011 7.618 7.618 7.618 7.618 1,821 -0.20(-2.53%)
May 18, 2011 7.305 7.816 7.305 7.816 10,621 +0.48(+6.51%)
May 13, 2011 7.338 7.338 7.338 7.338 242 +0.33(+4.70%)
May 11, 2011 7.009 7.009 7.009 7.009 121 -0.03(-0.47%)
May 10, 2011 6.836 7.042 6.828 7.042 1,832 +0.24(+3.48%)
May 09, 2011 6.813 6.813 6.805 6.805 487 -0.57(-7.68%)
May 04, 2011 7.133 7.371 7.371 7.371 2,195 +0.01(+0.11%)
May 03, 2011 7.133 7.362 7.133 7.362 609 -0.01(-0.11%)
May 02, 2011 7.354 7.371 7.133 7.371 878 +0.02(+0.22%)
Apr 29, 2011 7.256 7.354 7.256 7.354 609 +0.10(+1.36%)
Apr 28, 2011 7.256 7.256 7.256 7.256 609 +0.12(+1.72%)
Apr 26, 2011 7.133 7.133 7.133 7.133 0 +0.00(+0.00%)
Apr 25, 2011 7.133 7.133 7.103 7.133 2,339 +0.01(+0.20%)
Apr 21, 2011 7.133 7.133 7.119 7.119 1,219 -0.01(-0.20%)
Apr 20, 2011 7.133 7.133 7.133 7.133 408 +0.00(+0.00%)
Apr 19, 2011 7.133 7.133 7.133 7.133 1,219 +0.00(+0.00%)
Apr 14, 2011 7.133 7.133 7.133 7.133 0 +0.00(+0.00%)
Apr 13, 2011 7.272 7.272 7.133 7.133 243 +0.00(+0.00%)
Apr 12, 2011 7.133 7.133 7.133 7.133 548 +0.00(+0.00%)
Apr 08, 2011 7.133 7.133 7.133 7.133 0 +0.01(+0.12%)
Apr 07, 2011 7.125 7.133 7.125 7.125 1,536 +0.00(+0.00%)
Apr 06, 2011 7.133 7.174 7.125 7.125 1,734 +0.07(+1.05%)
Mar 31, 2011 7.051 7.051 7.051 7.051 0 -0.07(-1.04%)
Mar 30, 2011 7.125 7.125 7.125 7.125 121 +0.11(+1.64%)
Mar 29, 2011 7.133 7.133 7.010 7.010 609 -0.12(-1.72%)
Mar 28, 2011 7.141 7.141 7.133 7.133 609 -0.01(-0.11%)
Mar 22, 2011 7.141 7.141 7.141 7.141 0 +0.22(+3.20%)
Mar 15, 2011 6.920 6.920 6.920 6.920 0 -0.44(-6.01%)
Mar 09, 2011 7.362 7.362 7.362 7.362 0 -0.01(-0.11%)
Mar 08, 2011 7.371 7.371 7.371 7.371 121 +0.00(+0.00%)
Mar 07, 2011 7.371 7.371 7.059 7.371 1,728 +0.00(+0.00%)
Mar 02, 2011 7.371 7.371 7.371 7.371 0 +0.00(+0.00%)
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.