The First Bancshares, Inc. (FBMS)

USD 33.81

(0.48%)

Historical Prices

Date Open High Low Close Volume
31 Mar, 2025 33.15 34.05 32.91 33.81 2.27 Million
28 Mar, 2025 34.98 35.2 33.42 33.65 180.3 Thousand
27 Mar, 2025 35.58 35.58 34.63 35.05 167.2 Thousand
26 Mar, 2025 35.69 36.57 35.21 35.48 333.4 Thousand
25 Mar, 2025 35.97 36.09 35.63 35.64 126.8 Thousand
24 Mar, 2025 35.74 35.97 35.29 35.79 175.1 Thousand
21 Mar, 2025 34.61 35.17 34.5 35.05 496.7 Thousand
20 Mar, 2025 34.42 35.35 34.42 34.83 105.9 Thousand
19 Mar, 2025 34.51 35.36 34.51 34.94 94.5 Thousand
18 Mar, 2025 34.56 34.95 34.3 34.57 103.5 Thousand