Dark

FBMS
First Bancshares, Inc.
stock NYSE

Inactive

Mar 31, 2025

33.81USD+0.475%(+0.16)2,277,247

Pre-market

0.00USD-100.000%(-33.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-31	33.1500	34.0800	32.9100	33.8100	+0.475%	2,277,247	0.000%
2025-03-28	34.9800	35.2000	33.4200	33.6500	-3.994%	180,304	+0.475%
2025-03-27	35.5800	35.5800	34.6300	35.0500	-1.212%	167,222	-3.538%
2025-03-26	35.6900	36.5700	35.2050	35.4800	-0.449%	332,320	-4.707%
2025-03-25	35.9700	36.0900	35.6300	35.6400	-0.419%	125,110	-5.135%
2025-03-24	35.7400	35.9700	35.2900	35.7900	+2.111%	174,814	-5.532%
2025-03-21	34.6100	35.1700	34.5000	35.0500	+0.632%	431,107	-3.538%
2025-03-20	34.4200	35.3450	34.4200	34.8300	-0.315%	105,261	-2.929%
2025-03-19	34.5100	35.3600	34.5100	34.9400	+1.070%	94,096	-3.234%
2025-03-18	34.5600	34.9500	34.3000	34.5700	-0.575%	97,842	-2.198%
2025-03-17	34.3800	35.0200	34.3150	34.7700	+1.223%	201,394	-2.761%
2025-03-14	33.1900	34.3600	33.1600	34.3500	+4.534%	144,845	-1.572%
2025-03-13	33.5900	33.7600	32.8400	32.8600	-1.499%	59,320	+2.891%
2025-03-12	33.4300	33.8200	32.8800	33.3600	+1.152%	99,440	+1.349%
2025-03-11	33.4100	33.6300	32.8700	32.9800	-0.573%	103,508	+2.517%
2025-03-10	34.0500	34.2500	33.1000	33.1700	-3.799%	138,550	+1.929%
2025-03-07	34.4600	34.6100	33.9000	34.4800	+0.087%	110,161	-1.943%
2025-03-06	34.2600	34.6650	33.9100	34.4500	-0.203%	97,222	-1.858%
2025-03-05	34.7900	34.9700	34.0100	34.5200	-0.202%	115,497	-2.057%
2025-03-04	35.1900	35.3350	34.3200	34.5900	-2.728%	157,005	-2.255%
2025-03-03	35.6800	36.1900	35.1900	35.5600	-0.308%	161,001	-4.921%
2025-02-28	35.4600	35.7800	35.4500	35.6700	+1.191%	89,190	-5.214%
2025-02-27	35.2300	35.5200	35.1400	35.2500	-0.198%	122,885	-4.085%
2025-02-26	35.6400	35.9200	34.7500	35.3200	-0.926%	159,644	-4.275%
2025-02-25	36.0000	36.3500	35.6200	35.6500	+0.028%	151,856	-5.161%
2025-02-24	36.3900	36.5100	35.6400	35.6400	-1.165%	149,382	-5.135%
2025-02-21	37.1000	37.1700	35.9900	36.0600	-1.637%	156,709	-6.240%
2025-02-20	36.6800	37.0800	36.3000	36.6600	-0.758%	169,123	-7.774%
2025-02-19	37.3000	37.4200	36.8800	36.9400	-1.886%	98,249	-8.473%
2025-02-18	37.8300	38.0500	37.4400	37.6500	-0.397%	132,466	-10.199%
2025-02-14	37.7500	38.2766	37.6400	37.8000	+0.106%	105,676	-10.556%
2025-02-13	37.6900	37.8300	37.2700	37.7600	+0.990%	105,520	-10.461%
2025-02-12	37.5100	38.0600	37.3900	37.3900	-2.223%	101,759	-9.575%
2025-02-11	36.8500	38.3300	36.8500	38.2400	+2.879%	217,284	-11.585%
2025-02-10	38.0300	38.0300	37.1600	37.1700	-2.722%	144,279	-9.040%
2025-02-07	38.9400	38.9400	37.8550	38.2100	-1.975%	147,288	-11.515%
2025-02-06	39.1200	39.2090	38.7100	38.9800	+0.231%	118,480	-13.263%
2025-02-05	38.8100	38.9300	38.1900	38.8900	+1.171%	122,519	-13.062%
2025-02-04	37.5700	38.7633	37.5700	38.4400	+1.990%	110,783	-12.045%
2025-02-03	37.3100	38.4300	37.1000	37.6900	-1.721%	119,296	-10.295%
2025-01-31	38.6900	39.0800	38.1500	38.3500	-0.904%	244,015	-11.838%
2025-01-30	37.8900	39.1300	37.8800	38.7000	+3.228%	201,462	-12.636%
2025-01-29	36.6900	38.6000	36.6900	37.4900	+1.188%	166,005	-9.816%
2025-01-28	36.7100	37.2300	36.7100	37.0500	+0.407%	81,298	-8.745%
2025-01-27	36.2200	37.1400	36.1200	36.9000	+2.643%	154,958	-8.374%
2025-01-24	35.7700	36.3700	35.6500	35.9500	-0.194%	126,762	-5.953%
2025-01-23	35.6200	36.2600	35.6200	36.0200	+0.446%	224,842	-6.135%
2025-01-22	35.7300	36.0900	35.6800	35.8600	-0.939%	129,959	-5.717%
2025-01-21	35.9400	36.4300	35.9400	36.2000	+1.514%	122,307	-6.602%
2025-01-17	35.5000	35.7000	35.1900	35.6600	+1.307%	115,530	-5.188%
2025-01-16	35.2400	35.3600	34.7400	35.2000	-0.873%	76,554	-3.949%
2025-01-15	36.4100	36.4100	35.1400	35.5100	+1.428%	89,255	-4.787%
2025-01-14	33.6700	35.0100	33.6450	35.0100	+4.476%	139,324	-3.428%
2025-01-13	32.8800	33.5200	32.8800	33.5100	+1.055%	120,241	+0.895%
2025-01-10	33.4900	33.5200	32.6900	33.1600	-3.126%	138,157	+1.960%
2025-01-08	34.0000	34.4900	33.8500	34.2300	-0.262%	94,445	-1.227%
2025-01-07	35.6000	35.9400	34.1250	34.3200	-3.568%	119,872	-1.486%
2025-01-06	35.2700	36.1700	35.1500	35.5900	+0.850%	131,760	-5.001%
2025-01-03	34.7600	35.3000	34.2750	35.2900	+1.642%	101,794	-4.194%
2025-01-02	35.1800	35.2800	34.6600	34.7200	-0.800%	120,063	-2.621%
2024-12-31	35.1300	35.7300	34.9700	35.0000	-0.029%	175,460	-3.400%
2024-12-30	34.8500	35.4400	34.6750	35.0100	+0.143%	177,269	-3.428%
2024-12-27	34.8600	35.3300	34.5100	34.9600	-0.823%	106,651	-3.289%
2024-12-26	34.6500	35.2900	34.6000	35.2500	+0.830%	77,615	-4.085%
2024-12-24	34.6400	34.9700	34.3500	34.9600	+1.128%	46,561	-3.289%
2024-12-23	34.3400	34.5800	33.9250	34.5700	+0.087%	146,112	-2.198%
2024-12-20	33.4900	35.1100	33.4900	34.5400	+1.798%	739,958	-2.113%
2024-12-19	34.5400	35.0800	33.5100	33.9300	-0.382%	154,472	-0.354%
2024-12-18	36.4800	36.4800	33.9600	34.0600	-5.729%	202,844	-0.734%
2024-12-17	36.8400	37.2200	36.1000	36.1300	-2.272%	150,746	-6.421%
2024-12-16	36.0900	37.2200	36.0700	36.9700	+2.212%	119,592	-8.547%
2024-12-13	36.2200	36.2400	35.8350	36.1700	-0.331%	64,928	-6.525%
2024-12-12	36.5500	36.9400	36.2500	36.2900	-1.332%	69,984	-6.834%
2024-12-11	36.8900	37.3100	36.6400	36.7800	+0.437%	121,096	-8.075%
2024-12-10	36.6200	37.4300	36.1100	36.6200	+0.109%	94,276	-7.673%
2024-12-09	37.2500	37.4300	36.5200	36.5800	-1.561%	72,518	-7.572%
2024-12-06	37.3900	37.3900	36.7200	37.1600	+0.432%	55,711	-9.015%
2024-12-05	37.5300	37.8800	36.9300	37.0000	-0.804%	67,160	-8.622%
2024-12-04	36.8000	37.3700	36.6200	37.3000	+1.857%	115,538	-9.357%
2024-12-03	37.4000	37.4800	36.5900	36.6200	-1.691%	57,261	-7.673%
2024-12-02	37.3100	37.6600	36.7600	37.2500	+0.296%	100,708	-9.235%
2024-11-29	37.8300	37.8300	36.8250	37.1400	-0.775%	69,437	-8.966%
2024-11-27	38.1600	38.4200	37.4300	37.4300	-0.848%	66,106	-9.671%
2024-11-26	38.0900	38.1400	37.4700	37.7500	-1.230%	95,423	-10.437%
2024-11-25	38.1000	39.0800	37.8800	38.2200	+1.514%	137,286	-11.538%
2024-11-22	37.0500	37.7000	36.9600	37.6500	+2.060%	125,911	-10.199%
2024-11-21	36.3100	37.1450	35.9300	36.8900	+2.786%	100,442	-8.349%
2024-11-20	35.9500	35.9500	35.4500	35.8900	-0.416%	51,590	-5.795%
2024-11-19	35.7600	36.2100	35.7100	36.0400	-0.332%	58,708	-6.188%
2024-11-18	36.3200	36.9000	36.1300	36.1600	-0.577%	75,575	-6.499%
2024-11-15	36.4900	36.5900	35.7600	36.3700	+0.331%	90,591	-7.039%
2024-11-14	36.9100	36.9100	35.9300	36.2500	-0.929%	86,266	-6.731%
2024-11-13	37.3000	37.7100	36.4700	36.5900	-1.401%	120,640	-7.598%
2024-11-12	37.5500	38.0900	37.0200	37.1100	-1.356%	144,177	-8.892%
2024-11-11	37.0500	38.2100	37.0500	37.6200	+2.899%	157,702	-10.128%
2024-11-08	36.1600	36.8100	36.0900	36.5600	+0.329%	98,366	-7.522%
2024-11-07	37.6900	37.6900	36.2400	36.4400	-3.827%	165,910	-7.217%
2024-11-06	35.2900	38.1200	35.2900	37.8900	+12.835%	578,268	-10.768%
2024-11-05	32.8200	33.6300	32.7600	33.5800	+2.409%	112,930	+0.685%
2024-11-04	32.9200	33.0300	32.2900	32.7900	-1.086%	115,130	+3.111%
2024-11-01	33.8100	33.8100	33.0700	33.1500	-0.956%	82,282	+1.991%
2024-10-31	34.2600	34.2600	33.4700	33.4700	-1.761%	114,386	+1.016%
2024-10-30	33.8000	34.9300	33.8000	34.0700	+0.235%	119,670	-0.763%
2024-10-29	33.9800	34.1400	33.8400	33.9900	-0.817%	116,293	-0.530%
2024-10-28	33.4200	34.3850	33.3300	34.2700	+3.880%	98,173	-1.342%
2024-10-25	33.4400	33.4900	32.9700	32.9900	-0.692%	136,752	+2.486%
2024-10-24	32.0600	33.6700	32.0600	33.2200	-1.687%	140,891	+1.776%
2024-10-23	32.1300	33.9350	32.1300	33.7900	+4.419%	159,621	+0.059%
2024-10-22	31.9700	32.3950	31.9200	32.3600	+1.220%	100,032	+4.481%
2024-10-21	33.2700	33.3400	31.9700	31.9700	-3.994%	101,091	+5.755%
2024-10-18	33.9600	33.9600	33.2200	33.3000	-1.943%	77,672	+1.532%
2024-10-17	33.7500	34.0400	33.5700	33.9600	+0.118%	77,354	-0.442%
2024-10-16	33.5800	34.1800	33.4650	33.9200	+2.292%	121,532	-0.324%
2024-10-15	32.7100	34.0200	32.5800	33.1600	+1.407%	111,537	+1.960%
2024-10-14	32.4400	32.8750	32.1900	32.7000	+0.708%	88,348	+3.394%
2024-10-11	31.4500	32.5200	31.4000	32.4700	+4.004%	140,468	+4.127%
2024-10-10	30.9800	31.2200	30.7500	31.2200	-0.064%	192,786	+8.296%
2024-10-09	31.2400	31.6200	31.1100	31.2400	0.000%	116,136	+8.227%
2024-10-08	31.4800	31.5900	31.1640	31.2400	-0.128%	107,094	+8.227%
2024-10-07	31.1400	31.4800	31.0450	31.2800	-0.128%	79,630	+8.088%
2024-10-04	31.5100	31.6600	31.0950	31.3200	+1.097%	206,117	+7.950%
2024-10-03	30.7900	31.0550	30.6200	30.9800	0.000%	147,771	+9.135%
2024-10-02	31.1100	31.4150	30.8250	30.9800	-0.065%	105,191	+9.135%
2024-10-01	31.9400	31.9400	30.9800	31.0000	-3.517%	151,127	+9.065%
2024-09-30	31.6600	32.3700	31.6200	32.1300	+1.517%	87,155	+5.229%
2024-09-27	31.9100	32.1500	31.4910	31.6500	+0.158%	70,530	+6.825%
2024-09-26	31.9100	31.9100	31.4550	31.6000	+0.381%	104,924	+6.994%
2024-09-25	32.0100	32.0100	31.4700	31.4800	-1.870%	166,233	+7.402%
2024-09-24	32.4400	32.6800	32.0400	32.0800	-1.353%	107,293	+5.393%
2024-09-23	32.8400	33.0900	32.4500	32.5200	-0.763%	128,342	+3.967%
2024-09-20	33.7400	33.7400	32.7300	32.7700	-3.561%	434,892	+3.174%
2024-09-19	33.4100	34.0100	32.8200	33.9800	+3.692%	206,797	-0.500%
2024-09-18	32.6700	33.9300	32.3400	32.7700	+0.337%	184,785	+3.174%
2024-09-17	32.8500	33.4200	32.5000	32.6600	+0.585%	124,385	+3.521%
2024-09-16	32.1200	32.7700	31.7600	32.4700	+1.027%	139,489	+4.127%
2024-09-13	31.5400	32.1400	31.3900	32.1400	+3.377%	166,702	+5.196%
2024-09-12	31.2900	31.2900	30.8050	31.0900	-0.193%	94,375	+8.749%
2024-09-11	31.4000	31.4000	30.5900	31.1500	-1.921%	128,984	+8.539%
2024-09-10	31.9000	31.9000	31.1000	31.7600	+0.221%	181,213	+6.455%
2024-09-09	31.9600	32.2200	31.6400	31.6900	-0.907%	226,114	+6.690%
2024-09-06	32.8000	32.9200	31.9300	31.9800	-2.082%	215,605	+5.722%
2024-09-05	33.3000	33.3900	32.5700	32.6600	-1.686%	147,610	+3.521%
2024-09-04	33.8800	34.0700	33.2200	33.2200	-1.977%	221,260	+1.776%
2024-09-03	33.9500	34.4000	33.7000	33.8900	-1.080%	193,940	-0.236%
2024-08-30	34.0000	34.4000	33.7300	34.2600	+0.676%	172,516	-1.313%
2024-08-29	34.0000	34.2000	33.3200	34.0300	+1.159%	145,509	-0.646%
2024-08-28	33.2400	33.8100	33.1100	33.6400	+0.809%	154,869	+0.505%
2024-08-27	33.0900	33.4800	32.9100	33.3700	-0.060%	218,123	+1.319%
2024-08-26	33.8500	33.9500	33.3700	33.3900	-0.209%	189,365	+1.258%
2024-08-23	32.3100	33.8900	32.3100	33.4600	+4.563%	421,848	+1.046%
2024-08-22	31.9400	32.1000	31.7900	32.0000	+0.345%	264,242	+5.656%
2024-08-21	32.1100	32.1200	31.7245	31.8900	-0.344%	214,133	+6.021%
2024-08-20	32.2500	32.2500	31.7600	32.0000	-0.837%	214,308	+5.656%
2024-08-19	32.2800	32.5000	32.1000	32.2700	+0.467%	303,777	+4.772%
2024-08-16	31.6400	32.3900	31.6400	32.1200	+1.485%	375,111	+5.262%
2024-08-15	31.6800	32.0800	31.5200	31.6500	+1.998%	709,714	+6.825%
2024-08-14	31.1800	31.1800	30.7200	31.0300	-0.481%	395,557	+8.959%
2024-08-13	31.4300	31.5450	30.7600	31.1800	+0.096%	376,266	+8.435%
2024-08-12	31.3100	31.7800	30.8700	31.1500	+0.096%	219,546	+8.539%
2024-08-09	31.6800	31.6800	30.6700	31.1200	-1.984%	335,070	+8.644%
2024-08-08	31.8800	32.1400	31.4700	31.7500	-0.251%	295,773	+6.488%
2024-08-07	32.1700	32.6900	31.6750	31.8300	-0.094%	378,779	+6.221%
2024-08-06	31.3600	32.4500	31.0600	31.8600	+1.079%	287,089	+6.121%
2024-08-05	30.9900	31.7850	30.6000	31.5200	-2.264%	398,018	+7.265%
2024-08-02	32.8200	32.8200	31.1600	32.2500	+0.561%	700,488	+4.837%
2024-08-01	33.3600	33.5375	31.6900	32.0700	-3.752%	922,730	+5.426%
2024-07-31	33.1600	34.3950	33.1600	33.3200	+0.090%	914,154	+1.471%
2024-07-30	32.6600	34.0000	32.6600	33.2900	+8.684%	2,487,939	+1.562%
2024-07-29	31.0200	31.1300	30.5500	30.6300	-0.552%	184,805	+10.382%
2024-07-26	30.8000	31.0500	30.4000	30.8000	+1.785%	248,055	+9.773%
2024-07-25	30.0100	31.0000	29.7000	30.2600	+2.264%	296,144	+11.732%
2024-07-24	30.0100	30.5900	29.5700	29.5900	-1.334%	217,712	+14.262%
2024-07-23	29.2400	30.3100	29.2000	29.9900	+1.834%	285,040	+12.738%
2024-07-22	28.9800	29.6600	28.6800	29.4500	+0.891%	177,352	+14.805%
2024-07-19	29.0300	29.6400	28.9650	29.1900	+0.447%	134,561	+15.827%
2024-07-18	29.2800	29.7600	28.8800	29.0600	-1.691%	196,456	+16.345%
2024-07-17	29.0700	29.8300	28.9800	29.5600	+0.613%	290,259	+14.378%
2024-07-16	28.6300	29.4000	28.4300	29.3800	+3.890%	291,598	+15.078%
2024-07-15	27.9500	28.4575	27.9500	28.2800	+2.353%	227,960	+19.554%
2024-07-12	27.9400	28.1000	27.3400	27.6300	+0.254%	197,972	+22.367%
2024-07-11	26.4100	27.6900	26.4100	27.5600	+6.368%	172,911	+22.678%
2024-07-10	25.5400	25.9200	25.3900	25.9100	+1.847%	77,281	+30.490%
2024-07-09	24.9100	25.4500	24.6800	25.4400	+1.719%	96,312	+32.901%
2024-07-08	24.9100	25.1600	24.8500	25.0100	+1.419%	79,771	+35.186%
2024-07-05	25.2000	25.2750	24.5300	24.6600	-2.453%	103,180	+37.105%
2024-07-03	26.0100	26.0150	25.2800	25.2800	-2.732%	73,493	+33.742%
2024-07-02	25.6000	26.0400	25.6000	25.9900	+1.842%	72,551	+30.088%
2024-07-01	25.8500	25.9700	25.3971	25.5200	-1.771%	136,765	+32.484%
2024-06-28	25.0700	25.9900	25.0600	25.9800	+4.800%	599,979	+30.139%
2024-06-27	24.3000	24.9600	24.3000	24.7900	+0.854%	94,322	+36.386%
2024-06-26	24.1100	24.6300	24.0300	24.5800	+1.570%	97,519	+37.551%
2024-06-25	24.2000	24.4550	24.1200	24.2000	-0.698%	75,651	+39.711%
2024-06-24	24.1200	24.5300	24.0100	24.3700	+1.754%	94,411	+38.736%
2024-06-21	24.0200	24.1550	23.8000	23.9500	-0.457%	297,699	+41.169%
2024-06-20	23.9000	24.2710	23.8300	24.0600	-0.042%	77,038	+40.524%
2024-06-18	24.0700	24.3786	24.0300	24.0700	-0.166%	70,156	+40.465%
2024-06-17	23.6800	24.2300	23.6000	24.1100	+1.217%	88,517	+40.232%
2024-06-14	23.8300	23.9300	23.6300	23.8200	-1.162%	76,331	+41.940%
2024-06-13	24.3200	24.3300	23.8700	24.1000	-1.310%	140,977	+40.290%
2024-06-12	24.5900	24.9900	24.2300	24.4200	+2.090%	133,740	+38.452%
2024-06-11	23.9000	24.0800	23.6596	23.9200	-0.458%	131,536	+41.346%
2024-06-10	24.2400	24.2400	23.9100	24.0300	-1.998%	83,969	+40.699%
2024-06-07	24.5800	24.6300	24.2600	24.5200	-0.447%	71,156	+37.887%
2024-06-06	24.6900	24.7400	24.5000	24.6300	+0.244%	86,459	+37.272%
2024-06-05	24.8000	24.8000	24.2800	24.5700	+1.111%	103,564	+37.607%
2024-06-04	24.5800	24.6200	24.1900	24.3000	-1.778%	98,852	+39.136%
2024-06-03	25.3900	25.6400	24.6500	24.7400	-2.406%	112,111	+36.661%
2024-05-31	25.1600	25.4950	24.9900	25.3500	+1.726%	168,912	+33.373%
2024-05-30	24.8300	25.2500	24.7325	24.9200	+2.006%	100,155	+35.674%
2024-05-29	24.4100	24.7600	24.1900	24.4300	-2.006%	161,368	+38.395%
2024-05-28	25.0900	25.3400	24.7700	24.9300	-0.360%	129,103	+35.620%
2024-05-24	25.1200	25.7000	24.8100	25.0200	-0.319%	149,648	+35.132%
2024-05-23	25.3500	26.5000	24.8300	25.1000	-0.791%	172,153	+34.701%
2024-05-22	25.6200	25.6250	25.1100	25.3000	-1.518%	82,341	+33.636%
2024-05-21	25.7500	25.9500	25.6200	25.6900	-0.117%	77,388	+31.608%
2024-05-20	25.8700	26.0650	25.6400	25.7200	-0.310%	136,869	+31.454%
2024-05-17	26.0800	26.3399	25.7950	25.8000	-0.348%	307,319	+31.047%
2024-05-16	25.7800	26.0000	25.6602	25.8900	+0.349%	156,803	+30.591%
2024-05-15	25.7000	26.0300	25.5700	25.8000	+1.097%	124,268	+31.047%
2024-05-14	25.6700	25.7950	25.2400	25.5200	+0.039%	131,016	+32.484%
2024-05-13	25.6300	25.6850	25.4700	25.5100	+0.039%	402,055	+32.536%
2024-05-10	25.4800	25.6800	25.3500	25.5000	-0.039%	255,141	+32.588%
2024-05-09	25.3500	25.5600	25.3450	25.5100	+1.110%	153,986	+32.536%
2024-05-08	24.8400	25.2300	24.8200	25.2300	+0.398%	167,625	+34.007%
2024-05-07	25.1300	25.3600	25.0800	25.1300	+0.120%	139,172	+34.540%
2024-05-06	24.4900	25.3100	24.4401	25.1000	+1.332%	176,049	+34.701%
2024-05-03	24.8300	25.0500	24.6700	24.7700	+1.185%	134,135	+36.496%
2024-05-02	24.3100	24.7200	24.1700	24.4800	+1.366%	175,171	+38.113%
2024-05-01	24.0500	24.5100	24.0500	24.1500	+0.877%	138,440	+40.000%
2024-04-30	24.0600	24.3400	23.8000	23.9400	-0.787%	74,614	+41.228%
2024-04-29	23.8100	24.2900	23.7200	24.1300	+0.962%	130,370	+40.116%
2024-04-26	24.9300	25.1300	23.8600	23.9000	-4.553%	91,432	+41.464%
2024-04-25	25.9900	25.9900	24.8100	25.0400	-0.949%	194,682	+35.024%
2024-04-24	24.8900	25.7800	24.3424	25.2800	+0.278%	106,089	+33.742%
2024-04-23	24.6400	25.4200	24.6400	25.2100	+2.438%	101,093	+34.113%
2024-04-22	24.5600	24.8500	24.5500	24.6100	+0.244%	123,228	+37.383%
2024-04-19	23.5400	24.5800	23.5400	24.5500	+3.543%	131,272	+37.719%
2024-04-18	23.4300	23.7400	23.4200	23.7100	+1.109%	164,870	+42.598%
2024-04-17	23.3900	23.6000	23.2500	23.4500	+1.296%	160,766	+44.179%
2024-04-16	23.1700	23.2900	22.9600	23.1500	-0.857%	84,329	+46.048%
2024-04-15	23.4200	23.6550	23.1500	23.3500	-0.341%	99,543	+44.797%
2024-04-12	23.6000	23.6550	23.3700	23.4300	-1.347%	60,336	+44.302%
2024-04-11	23.9000	24.0800	23.4400	23.7500	+0.169%	102,041	+42.358%
2024-04-10	24.2300	24.2300	23.3500	23.7100	-4.970%	147,573	+42.598%
2024-04-09	24.7800	24.9800	24.6200	24.9500	+1.217%	82,666	+35.511%
2024-04-08	24.3700	24.6900	24.3700	24.6500	+1.775%	106,359	+37.160%
2024-04-05	23.9400	24.3650	23.9400	24.2200	+0.373%	107,371	+39.595%
2024-04-04	24.6500	24.8350	24.0600	24.1300	-1.389%	273,547	+40.116%
2024-04-03	25.1800	25.4300	24.4400	24.4700	-3.547%	350,436	+38.169%
2024-04-02	25.1600	25.4800	24.8300	25.3700	-0.549%	211,857	+33.268%
2024-04-01	25.9000	25.9000	25.2600	25.5100	-1.696%	330,242	+32.536%
2024-03-28	25.4400	26.0100	25.3300	25.9500	+2.246%	290,269	+30.289%
2024-03-27	24.8000	25.3800	24.6600	25.3800	+2.920%	124,702	+33.215%
2024-03-26	25.1200	25.1400	24.5700	24.6600	-1.123%	104,987	+37.105%
2024-03-25	24.8400	25.0900	24.5900	24.9400	+0.931%	139,807	+35.565%
2024-03-22	24.9100	24.9700	24.4500	24.7100	-0.363%	161,425	+36.827%
2024-03-21	24.9100	25.0900	24.6200	24.8000	+0.364%	243,925	+36.331%
2024-03-20	23.7800	25.0700	23.5500	24.7100	+3.867%	174,467	+36.827%
2024-03-19	23.9800	24.2000	23.7300	23.7900	-0.751%	219,851	+42.119%
2024-03-18	24.4900	24.6600	23.9100	23.9700	-2.163%	160,803	+41.051%
2024-03-15	24.0000	24.8600	24.0000	24.5000	+1.282%	1,334,543	+38.000%
2024-03-14	25.4000	25.4000	24.0900	24.1900	-4.084%	242,578	+39.768%
2024-03-13	25.7800	26.2900	25.2200	25.2200	-2.625%	213,585	+34.060%
2024-03-12	25.9100	26.0500	25.5100	25.9000	-0.193%	116,046	+30.541%
2024-03-11	25.9000	26.1200	25.7800	25.9500	-0.192%	112,564	+30.289%
2024-03-08	26.1200	26.4200	25.6200	26.0000	+0.971%	156,850	+30.038%
2024-03-07	26.0500	26.4300	25.7500	25.7500	0.000%	197,152	+31.301%
2024-03-06	25.6100	26.0950	24.9300	25.7500	+0.822%	180,560	+31.301%
2024-03-05	25.1400	25.8300	25.1400	25.5400	+1.389%	232,873	+32.381%
2024-03-04	25.2200	25.8550	25.0600	25.1900	+1.532%	392,668	+34.220%
2024-03-01	24.7900	24.8200	24.1500	24.8100	-0.081%	100,479	+36.276%
2024-02-29	24.8900	25.4300	24.5910	24.8300	+2.097%	158,286	+36.166%
2024-02-28	24.0500	24.5100	24.0500	24.3200	+0.413%	143,870	+39.021%
2024-02-27	24.2300	24.6100	24.1306	24.2200	+0.290%	116,613	+39.595%
2024-02-26	24.2800	24.5000	23.9000	24.1500	-1.187%	146,127	+40.000%
2024-02-23	24.5400	24.8864	24.2300	24.4400	-0.204%	100,661	+38.339%
2024-02-22	24.3500	24.5800	24.1300	24.4900	+0.164%	178,237	+38.056%
2024-02-21	24.6800	24.6800	24.3600	24.4500	-0.731%	105,545	+38.282%
2024-02-20	24.7100	25.0250	24.5600	24.6300	-1.480%	99,692	+37.272%
2024-02-16	24.8400	25.2400	24.6250	25.0000	+0.080%	154,517	+35.240%
2024-02-15	24.2200	25.0700	24.2200	24.9800	+4.040%	207,438	+35.348%
2024-02-14	24.2100	24.2600	23.8900	24.0100	+0.418%	149,486	+40.816%
2024-02-13	23.9900	24.1000	23.5900	23.9100	-3.394%	216,915	+41.405%
2024-02-12	24.2300	25.1000	24.2300	24.7500	+2.146%	138,029	+36.606%
2024-02-09	23.9300	24.4759	23.7700	24.2300	+1.381%	177,306	+39.538%
2024-02-08	23.8200	24.2350	23.7400	23.9000	-0.167%	152,949	+41.464%
2024-02-07	24.1700	24.2800	23.4401	23.9400	-0.705%	98,720	+41.228%
2024-02-06	24.3100	24.6900	23.9200	24.1100	-1.952%	100,900	+40.232%
2024-02-05	24.7200	24.7999	24.3700	24.5900	-1.561%	84,651	+37.495%
2024-02-02	24.6800	25.4000	24.6800	24.9800	-0.715%	116,071	+35.348%
2024-02-01	25.5500	25.7800	24.5050	25.1600	-1.062%	147,186	+34.380%
2024-01-31	25.9700	26.5600	25.4000	25.4300	-3.820%	135,573	+32.953%
2024-01-30	26.4100	26.6800	26.3200	26.4400	-0.564%	99,712	+27.874%
2024-01-29	26.0800	26.5900	26.0800	26.5900	+1.489%	116,792	+27.153%
2024-01-26	26.0900	26.4500	25.8300	26.2000	-1.244%	113,112	+29.046%
2024-01-25	28.0000	28.0000	25.8050	26.5300	-5.688%	149,122	+27.441%
2024-01-24	28.0900	28.2900	27.9300	28.1300	+1.114%	100,584	+20.192%
2024-01-23	28.2300	28.3200	27.7200	27.8200	-0.643%	102,257	+21.531%
2024-01-22	27.2900	28.0650	27.2900	28.0000	+2.602%	146,546	+20.750%
2024-01-19	27.2100	27.4400	26.8150	27.2900	+1.074%	78,828	+23.892%
2024-01-18	26.8900	27.0850	26.6700	27.0000	+1.010%	82,544	+25.222%
2024-01-17	26.3600	27.1700	26.3200	26.7300	+0.150%	93,521	+26.487%
2024-01-16	27.1100	27.3300	26.6800	26.6900	-3.016%	75,237	+26.677%
2024-01-12	28.0700	28.4000	27.2300	27.5200	-0.972%	89,651	+22.856%
2024-01-11	27.8600	28.3200	27.3600	27.7900	-0.856%	117,203	+21.662%
2024-01-10	27.7300	28.1200	27.6600	28.0300	+0.646%	108,620	+20.621%
2024-01-09	27.9600	28.0400	27.7700	27.8500	-1.764%	74,421	+21.400%
2024-01-08	28.1700	28.4100	28.0900	28.3500	+0.639%	93,396	+19.259%
2024-01-05	28.0500	28.8300	28.0500	28.1700	-0.389%	107,402	+20.021%
2024-01-04	28.6200	28.9050	28.2300	28.2800	-0.807%	103,142	+19.554%
2024-01-03	29.0000	29.0750	28.4100	28.5100	-1.893%	163,620	+18.590%
2024-01-02	29.1000	29.7000	28.8400	29.0600	-0.921%	171,845	+16.345%
2023-12-29	29.5500	29.5700	29.0700	29.3300	-0.711%	175,627	+15.274%
2023-12-28	29.4200	29.7350	29.4200	29.5400	0.000%	106,389	+14.455%
2023-12-27	29.7000	29.9300	29.4700	29.5400	-0.034%	111,068	+14.455%
2023-12-26	29.3800	29.6500	29.2000	29.5500	+0.579%	186,425	+14.416%
2023-12-22	29.4000	29.7700	29.0050	29.3800	+0.893%	134,654	+15.078%
2023-12-21	29.2400	29.2400	28.9000	29.1200	+0.518%	147,554	+16.106%
2023-12-20	29.0700	29.5400	28.9300	28.9700	-0.207%	167,202	+16.707%
2023-12-19	28.9000	29.2600	28.6600	29.0300	+1.362%	145,548	+16.466%
2023-12-18	28.8400	28.9300	28.3100	28.6400	+0.140%	96,877	+18.052%
2023-12-15	29.6200	29.6200	28.5000	28.6000	-2.489%	269,562	+18.217%
2023-12-14	28.7500	29.7300	28.7500	29.3300	+3.420%	168,884	+15.274%
2023-12-13	27.1800	28.4600	27.0600	28.3600	+4.727%	440,811	+19.217%
2023-12-12	27.3200	27.3700	27.0600	27.0800	-1.168%	40,942	+24.852%
2023-12-11	27.6200	27.6200	27.3200	27.4000	-0.364%	69,516	+23.394%
2023-12-08	27.3000	27.8300	27.3000	27.5000	+1.364%	115,715	+22.945%
2023-12-07	26.9100	27.2550	26.3450	27.1300	+1.649%	114,745	+24.622%
2023-12-06	27.1700	27.4500	26.6800	26.6900	-0.633%	129,438	+26.677%
2023-12-05	27.0600	27.2000	26.7100	26.8600	-0.666%	64,204	+25.875%
2023-12-04	26.8400	27.6125	26.4100	27.0400	+0.148%	241,162	+25.037%
2023-12-01	25.7300	27.0500	25.7300	27.0000	+5.263%	238,659	+25.222%
2023-11-30	26.1900	26.1900	25.6000	25.6500	-1.118%	135,297	+31.813%
2023-11-29	25.9800	26.3700	25.8400	25.9400	+1.012%	74,058	+30.339%
2023-11-28	25.7900	25.7900	25.4000	25.6800	-0.542%	66,624	+31.659%
2023-11-27	26.0900	26.0900	25.7900	25.8200	-1.563%	45,654	+30.945%
2023-11-24	26.3300	26.6625	26.0100	26.2300	+0.153%	22,797	+28.898%
2023-11-22	26.4300	26.4300	26.0600	26.1900	+0.615%	48,176	+29.095%
2023-11-21	26.5800	26.7895	26.0100	26.0300	-2.253%	47,286	+29.889%
2023-11-20	26.8100	26.8100	26.4600	26.6300	-0.038%	49,268	+26.962%
2023-11-17	26.8600	26.9500	26.2600	26.6400	+0.528%	85,824	+26.914%
2023-11-16	27.1000	27.2400	26.3900	26.5000	-1.852%	57,154	+27.585%
2023-11-15	27.2700	27.7300	26.9250	27.0000	-0.917%	186,773	+25.222%
2023-11-14	26.6400	28.0800	26.3850	27.2500	+6.404%	165,146	+24.073%
2023-11-13	25.1400	25.7000	25.1400	25.6100	+1.466%	43,911	+32.019%
2023-11-10	24.9400	25.3700	24.7800	25.2400	+1.651%	48,756	+33.954%
2023-11-09	25.5700	25.7200	24.8300	24.8300	-2.742%	53,668	+36.166%
2023-11-08	25.8000	25.8000	25.3200	25.5300	-1.085%	75,593	+32.432%
2023-11-07	25.8700	25.9100	25.4400	25.8100	-1.073%	48,911	+30.996%
2023-11-06	26.2000	26.4700	25.8100	26.0900	-0.723%	87,258	+29.590%
2023-11-03	25.9100	26.5950	25.9100	26.2800	+4.162%	130,112	+28.653%
2023-11-02	24.6400	25.2600	24.6400	25.2300	+3.444%	105,120	+34.007%
2023-11-01	24.1700	24.4400	23.9400	24.3900	+0.702%	137,004	+38.622%
2023-10-31	24.2200	24.3900	23.8700	24.2200	+0.415%	110,740	+39.595%
2023-10-30	23.8800	24.3100	23.6400	24.1200	+1.217%	100,931	+40.174%
2023-10-27	23.8100	23.8900	23.3100	23.8300	-0.459%	101,780	+41.880%
2023-10-26	25.1100	25.1100	23.2500	23.9400	-5.637%	264,418	+41.228%
2023-10-25	25.1800	25.4000	24.9500	25.3700	-0.157%	69,227	+33.268%
2023-10-24	25.8800	26.1300	25.0200	25.4100	-1.359%	67,445	+33.058%
2023-10-23	25.6800	26.1640	25.6800	25.7600	-0.078%	52,414	+31.250%
2023-10-20	26.6000	26.6000	25.5550	25.7800	-2.864%	109,584	+31.148%
2023-10-19	26.7100	26.9500	26.4600	26.5400	-0.970%	45,617	+27.393%
2023-10-18	27.0300	27.2340	26.7200	26.8000	-1.724%	89,576	+26.157%
2023-10-17	26.7200	27.6700	26.7200	27.2700	+1.263%	143,825	+23.982%
2023-10-16	26.5500	26.9800	26.5500	26.9300	+1.661%	58,179	+25.548%
2023-10-13	27.2500	27.2500	26.4100	26.4900	-2.034%	32,751	+27.633%
2023-10-12	27.5400	27.5400	26.8600	27.0400	-2.100%	53,105	+25.037%
2023-10-11	27.2600	27.6300	27.2600	27.6200	+1.544%	47,118	+22.411%
2023-10-10	26.5000	27.3200	26.5000	27.2000	+1.493%	82,396	+24.301%
2023-10-09	26.5500	27.0600	26.3400	26.8000	+0.412%	53,098	+26.157%

document.getElementById("S3j9CW").onerror = function(){this.style.display='none';}; .dark-mode .HJh4Kj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HJh4Kj{ color: #333333; background-color: white; border: 2px solid #333333; }FBMSFirst Bancshares, Inc.stock NYSE

FBMS
First Bancshares, Inc.
stock NYSE