Dark

FBSI
FIRST BANCSHS INC MO
stock OTC

EOD

Aug 5, 2026

33.00USD+4.729%(+1.49)300

Pre-market

0.00USD-100.000%(-31.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	32.5000	33.0000	32.2000	33.0000	+4.729%	300	0.000%
2026-08-04	31.5100	31.5100	31.5100	31.5100	-3.046%	200	+4.729%
2026-08-03	31.0000	32.5000	31.0000	32.5000	-1.366%	2,100	+1.538%
2026-07-31	32.9500	32.9500	32.9500	32.9500	0.000%	100	+0.152%
2026-07-28	32.9500	32.9500	32.5000	32.9500	+1.737%	751	+0.152%
2026-07-22	32.0000	32.5000	32.0000	32.3875	+1.211%	1,431	+1.891%
2026-07-21	31.3600	32.0000	31.0000	32.0000	-1.508%	1,932	+3.125%
2026-07-13	32.4900	32.4900	32.4900	32.4900	+4.976%	100	+1.570%
2026-06-29	30.7500	30.9500	30.6300	30.9500	-0.161%	700	+6.624%
2026-06-24	31.0000	31.0000	31.0000	31.0000	-3.155%	531	+6.452%
2026-06-23	32.0200	32.0200	32.0100	32.0100	0.000%	309	+3.093%
2026-06-22	32.0100	32.0100	32.0100	32.0100	-2.705%	416	+3.093%
2026-06-17	32.7321	32.9000	32.7321	32.9000	0.000%	400	+0.304%
2026-06-04	32.9000	32.9000	32.9000	32.9000	-0.152%	300	+0.304%
2026-06-01	32.9500	32.9500	32.9500	32.9500	+0.304%	100	+0.152%
2026-05-29	32.8500	32.8500	32.8500	32.8500	+0.459%	100	+0.457%
2026-05-27	32.7000	32.7000	32.7000	32.7000	-0.729%	2,200	+0.917%
2026-05-13	31.0000	32.9400	31.0000	32.9400	+6.775%	500	+0.182%
2026-05-12	30.8500	30.8500	30.7810	30.8500	-6.373%	2,960	+6.969%
2026-05-06	32.9500	32.9500	32.9500	32.9500	0.000%	200	+0.152%
2026-05-04	32.2000	33.0000	32.2000	32.9500	+6.290%	1,500	+0.152%
2026-05-01	31.0000	31.0000	31.0000	31.0000	0.000%	200	+6.452%
2026-04-29	31.0100	31.0100	31.0000	31.0000	-2.208%	1,000	+6.452%
2026-04-23	31.7000	31.7000	31.7000	31.7000	0.000%	1,166	+4.101%
2026-04-22	31.7000	31.7000	31.7000	31.7000	-0.157%	100	+4.101%
2026-04-20	31.5000	31.7500	31.5000	31.7500	+0.794%	2,489	+3.937%
2026-04-14	31.5000	31.5000	31.5000	31.5000	0.000%	300	+4.762%
2026-03-20	31.5000	31.5000	31.5000	31.5000	-2.778%	100	+4.762%
2026-03-16	32.4000	32.4000	32.4000	32.4000	-0.154%	3,200	+1.852%
2026-03-12	32.4500	32.4500	32.4500	32.4500	-1.667%	700	+1.695%
2026-03-10	32.1000	33.0000	31.9980	33.0000	+2.804%	4,155	0.000%
2026-03-09	32.0000	32.1000	32.0000	32.1000	+0.313%	600	+2.804%
2026-03-06	31.2500	32.0000	31.2500	32.0000	-1.174%	1,400	+3.125%
2026-03-05	32.5000	32.5000	32.3500	32.3800	+0.093%	400	+1.915%
2026-03-04	32.3500	32.3500	32.3500	32.3500	-5.603%	200	+2.009%
2026-02-27	34.2700	34.2700	34.2700	34.2700	+2.085%	639	-3.706%
2026-02-19	33.5700	33.5700	33.5700	33.5700	0.000%	100	-1.698%
2026-02-18	32.0000	33.5700	31.8725	33.5700	+4.906%	402	-1.698%
2026-02-17	32.0000	32.0000	32.0000	32.0000	+3.226%	200	+3.125%
2026-02-03	31.0000	31.0000	31.0000	31.0000	-8.797%	500	+6.452%
2026-01-29	33.9900	33.9900	33.9900	33.9900	+1.251%	233	-2.913%
2025-12-16	33.5700	33.5700	33.5700	33.5700	+4.906%	100	-1.698%
2025-12-15	31.4500	32.0000	31.4500	32.0000	+3.060%	301	+3.125%
2025-12-12	35.0000	35.9600	30.5400	31.0500	-8.407%	10,218	+6.280%
2025-12-05	33.9000	33.9000	33.9000	33.9000	+17.708%	419	-2.655%
2025-12-04	28.8000	28.8000	28.8000	28.8000	-15.044%	200	+14.583%
2025-12-02	33.0000	33.9500	33.0000	33.9000	+3.511%	500	-2.655%
2025-11-28	31.7500	33.0000	31.7500	32.7500	+16.756%	500	+0.763%
2025-11-26	28.0500	28.0500	28.0500	28.0500	-11.681%	1,000	+17.647%
2025-11-13	28.8000	31.7600	28.8000	31.7600	+10.278%	4,332	+3.904%
2025-11-12	28.8000	28.8000	28.8000	28.8000	0.000%	19,693	+14.583%
2025-11-11	28.0500	28.8000	28.0500	28.8000	+2.674%	395	+14.583%
2025-11-10	28.0000	28.1200	27.2800	28.0500	-2.739%	2,300	+17.647%
2025-11-07	28.8500	28.8500	28.8400	28.8400	-0.035%	2,500	+14.424%
2025-11-06	28.8500	28.8500	28.8500	28.8500	-0.035%	100	+14.385%
2025-11-03	28.0000	28.8900	28.0000	28.8600	-0.448%	300	+14.345%
2025-10-27	28.6617	29.0000	28.6617	28.9900	-0.821%	4,000	+13.832%
2025-10-21	27.4500	29.2300	27.4500	29.2300	+4.393%	5,297	+12.898%
2025-10-20	27.4500	28.0000	27.4500	28.0000	+0.143%	4,082	+17.857%
2025-10-09	27.9900	27.9900	27.9600	27.9600	+2.794%	200	+18.026%
2025-10-07	27.2000	27.2000	27.2000	27.2000	-0.202%	164	+21.324%
2025-09-23	26.5100	27.2550	26.5100	27.2550	-2.661%	200	+21.079%
2025-09-16	28.0000	28.0000	28.0000	28.0000	0.000%	100	+17.857%
2025-09-04	27.0000	28.0000	27.0000	28.0000	+5.660%	300	+17.857%
2025-08-26	26.5000	26.5000	26.5000	26.5000	+1.377%	278	+24.528%
2025-08-13	26.1400	26.1400	26.1400	26.1400	-5.358%	500	+26.243%
2025-08-08	27.6200	27.6200	27.6200	27.6200	+2.296%	100	+19.479%
2025-07-14	26.5000	27.0000	26.5000	27.0000	+3.330%	1,110	+22.222%
2025-07-08	26.2500	26.2500	26.1300	26.1300	-0.324%	200	+26.292%
2025-06-24	26.1300	26.2149	26.1300	26.2149	+0.363%	200	+25.883%
2025-06-18	27.0000	27.0000	26.1200	26.1200	-3.259%	300	+26.340%
2025-06-17	26.1300	27.0000	26.1300	27.0000	0.000%	213	+22.222%
2025-06-16	27.0000	27.0000	27.0000	27.0000	+3.250%	100	+22.222%
2025-06-06	26.1500	26.1500	26.1500	26.1500	-5.288%	754	+26.195%
2025-05-20	27.6100	27.6100	27.6100	27.6100	+4.386%	200	+19.522%
2025-05-16	26.5100	26.5100	26.4500	26.4500	-0.226%	1,990	+24.764%
2025-05-05	26.5100	26.5100	26.5100	26.5100	+1.183%	100	+24.481%
2025-04-24	26.5000	26.5000	26.2000	26.2000	+0.808%	200	+25.954%
2025-04-23	25.9900	25.9900	25.9900	25.9900	+7.842%	400	+26.972%
2025-04-15	24.1001	24.1001	24.1001	24.1001	-7.272%	174	+36.929%
2025-04-14	25.9900	25.9900	25.9900	25.9900	+3.960%	167	+26.972%
2025-03-31	25.0000	25.0000	25.0000	25.0000	-1.961%	200	+32.000%
2025-03-26	25.4900	25.5000	25.4900	25.5000	+2.000%	300	+29.412%
2025-03-13	25.0000	25.0000	25.0000	25.0000	-0.912%	280	+32.000%
2025-02-28	25.2300	25.2300	25.2300	25.2300	+1.693%	100	+30.797%
2025-02-26	24.8100	24.8100	24.8100	24.8100	0.000%	1,200	+33.011%
2025-02-21	24.8100	24.8100	24.8100	24.8100	+0.242%	100	+33.011%
2025-02-18	24.7500	24.7500	24.7500	24.7500	0.000%	125	+33.333%
2025-02-14	24.7500	24.7500	24.7500	24.7500	0.000%	220	+33.333%
2025-01-27	24.7500	24.7500	24.7500	24.7500	+0.610%	500	+33.333%
2025-01-16	24.8000	24.8000	24.6000	24.6000	-1.600%	528	+34.146%
2024-12-17	25.0000	25.0000	25.0000	25.0000	0.000%	1,400	+32.000%
2024-12-13	24.8000	25.0000	24.8000	25.0000	+0.806%	915	+32.000%
2024-12-02	24.8000	24.8000	24.8000	24.8000	0.000%	400	+33.065%
2024-11-26	24.8000	24.8000	24.8000	24.8000	+0.813%	2,500	+33.065%
2024-11-21	24.6001	24.6001	24.6001	24.6001	+0.000%	200	+34.146%
2024-11-11	24.6000	24.6000	24.6000	24.6000	+0.204%	100	+34.146%
2024-10-21	24.5500	24.5500	24.5500	24.5500	-2.579%	200	+34.420%
2024-09-17	25.2000	25.2000	25.2000	25.2000	+1.613%	1,000	+30.952%
2024-09-13	24.8000	24.8000	24.8000	24.8000	-0.601%	125	+33.065%
2024-08-23	24.9500	24.9500	24.9500	24.9500	+1.423%	280	+32.265%
2024-07-05	24.7200	24.7200	24.6000	24.6000	-1.600%	502	+34.146%
2024-06-28	25.0000	25.0000	25.0000	25.0000	0.000%	4,180	+32.000%
2024-06-05	25.0000	25.0000	25.0000	25.0000	+1.626%	854	+32.000%
2024-05-15	24.6100	24.6100	24.6000	24.6000	0.000%	800	+34.146%
2024-05-14	24.6100	24.6100	24.6000	24.6000	-2.536%	1,041	+34.146%
2024-04-29	25.2400	25.2400	25.2400	25.2400	+2.602%	400	+30.745%
2024-04-25	24.6000	24.6000	24.6000	24.6000	-2.458%	544	+34.146%
2024-04-22	25.2200	25.2200	25.2200	25.2200	-0.079%	146	+30.849%
2024-04-15	25.2400	25.2400	25.2400	25.2400	+2.394%	206	+30.745%
2024-04-08	24.6500	24.7975	24.6500	24.6500	-8.704%	2,500	+33.874%
2024-03-28	25.3000	27.0000	25.3000	27.0000	+5.882%	200	+22.222%
2024-03-27	25.0500	25.5000	25.0500	25.5000	+1.959%	350	+29.412%
2024-03-22	26.0000	26.0000	25.0100	25.0100	-3.808%	249	+31.947%
2024-03-07	26.0000	26.0000	26.0000	26.0000	+3.958%	144	+26.923%
2024-03-06	25.0100	25.0100	25.0100	25.0100	-5.121%	4,263	+31.947%
2024-03-05	26.3600	26.3600	26.3600	26.3600	-5.857%	300	+25.190%
2024-02-28	28.0000	28.0000	28.0000	28.0000	-3.448%	200	+17.857%
2024-02-27	28.0100	29.0000	26.3600	29.0000	-8.661%	1,000	+13.793%
2024-02-26	32.2000	32.2000	31.7500	31.7500	-1.398%	1,158	+3.937%
2024-02-22	32.0000	32.2000	32.0000	32.2000	+0.625%	967	+2.484%
2024-02-20	31.9700	32.0000	31.9700	32.0000	0.000%	200	+3.125%
2024-02-08	32.0000	32.0000	32.0000	32.0000	+2.729%	100	+3.125%
2024-02-07	31.1500	31.1500	31.1500	31.1500	0.000%	400	+5.939%
2024-02-02	31.1500	31.1500	31.1500	31.1500	-2.656%	713	+5.939%
2024-02-01	31.5000	32.0000	31.5000	32.0000	+3.226%	1,031	+3.125%
2024-01-31	31.0000	31.0000	31.0000	31.0000	-3.125%	110	+6.452%
2024-01-22	28.0000	32.0000	28.0000	32.0000	+23.030%	400	+3.125%
2024-01-17	29.0000	29.0000	25.2800	26.0100	-12.835%	699	+26.874%
2024-01-16	29.0000	29.8400	29.0000	29.8400	+8.509%	568	+10.590%
2024-01-12	27.5000	27.5000	27.5000	27.5000	+1.852%	100	+20.000%
2024-01-10	26.3300	27.0000	26.3300	27.0000	+5.675%	200	+22.222%
2024-01-09	25.5000	26.0000	25.5000	25.5500	-1.541%	2,611	+29.159%
2024-01-08	25.9500	25.9500	25.9500	25.9500	+0.933%	125	+27.168%
2024-01-05	25.9600	25.9600	25.7100	25.7100	+11.783%	300	+28.355%
2023-12-27	23.0000	23.0000	23.0000	23.0000	0.000%	300	+43.478%
2023-12-26	22.9000	23.0000	22.9000	23.0000	+0.043%	1,313	+43.478%
2023-11-13	22.9900	22.9900	22.9900	22.9900	-0.043%	400	+43.541%
2023-10-31	23.0100	23.0100	23.0000	23.0000	0.000%	627	+43.478%
2023-10-10	23.0000	23.0000	23.0000	23.0000	-0.043%	100	+43.478%
2023-09-21	23.0100	23.0100	23.0100	23.0100	0.000%	100	+43.416%
2023-09-19	23.0100	23.0100	23.0100	23.0100	-9.729%	144	+43.416%
2023-08-28	25.4900	25.4900	25.4900	25.4900	0.000%	147	+29.463%
2023-08-23	25.4900	25.4900	25.4900	25.4900	+2.164%	100	+29.463%
2023-08-14	25.4900	25.4900	24.9500	24.9500	-0.200%	4,800	+32.265%
2023-08-11	25.0000	25.0000	25.0000	25.0000	0.000%	154	+32.000%
2023-08-10	25.0000	25.0000	25.0000	25.0000	0.000%	8,697	+32.000%
2023-08-04	25.0000	25.0000	25.0000	25.0000	0.000%	600	+32.000%
2023-08-03	25.0000	25.0000	25.0000	25.0000	+2.041%	200	+32.000%
2023-07-31	25.0000	25.0000	24.5000	24.5000	-2.000%	979	+34.694%
2023-07-26	22.7500	25.0000	22.7500	25.0000	+9.890%	910	+32.000%
2023-07-24	22.2400	22.7500	22.0100	22.7500	-1.087%	510	+45.055%
2023-07-19	23.0000	23.0000	23.0000	23.0000	+3.371%	100	+43.478%
2023-07-13	22.0000	22.2500	22.0000	22.2500	+1.136%	3,700	+48.315%
2023-07-07	21.2500	22.0000	21.2500	22.0000	+2.612%	3,674	+50.000%
2023-06-28	21.4400	21.4400	21.4400	21.4400	+2.095%	108	+53.918%
2023-06-21	20.6500	21.0000	20.6500	21.0000	+5.000%	1,199	+57.143%
2023-06-13	20.0000	20.0000	20.0000	20.0000	-3.148%	1,024	+65.000%
2023-06-05	20.6500	20.6500	20.6500	20.6500	+4.876%	251	+59.806%
2023-06-02	19.6900	19.6900	19.6900	19.6900	-6.193%	759	+67.598%
2023-05-02	20.9900	20.9900	20.9900	20.9900	+0.479%	100	+57.218%
2023-04-26	20.8900	20.8900	20.8900	20.8900	+9.372%	100	+57.970%
2023-04-25	21.5000	21.5000	19.1000	19.1000	-11.204%	350	+72.775%
2023-04-18	21.5000	21.5100	21.5000	21.5100	-2.227%	400	+53.417%
2023-04-17	22.0000	22.0000	22.0000	22.0000	+0.457%	198	+50.000%
2023-04-13	21.9000	21.9000	21.9000	21.9000	0.000%	426	+50.685%
2023-04-06	20.0000	22.0000	20.0000	21.9000	+9.500%	764	+50.685%
2023-03-29	19.9600	20.0000	19.9600	20.0000	+6.101%	241	+65.000%
2023-03-24	19.0225	19.0225	18.8500	18.8500	-0.396%	200	+75.066%
2023-03-23	19.0000	19.0000	18.9250	18.9250	-0.395%	2,950	+74.373%
2023-03-22	19.0000	19.0000	19.0000	19.0000	0.000%	150	+73.684%
2023-03-16	19.0000	19.0000	19.0000	19.0000	0.000%	100	+73.684%
2023-03-10	19.0000	19.0000	19.0000	19.0000	-4.810%	125	+73.684%
2023-03-03	19.9600	19.9600	19.9600	19.9600	+5.053%	150	+65.331%
2023-03-02	19.0000	19.0000	19.0000	19.0000	-5.000%	125	+73.684%
2023-02-17	20.0000	20.0000	20.0000	20.0000	+6.101%	200	+65.000%
2023-02-07	18.8500	18.8500	18.8500	18.8500	-0.789%	1,450	+75.066%
2023-02-03	18.8600	19.0000	18.8600	19.0000	+1.064%	1,450	+73.684%
2023-01-25	18.8000	18.8000	18.8000	18.8000	-1.053%	900	+75.532%
2023-01-17	19.0000	19.0000	19.0000	19.0000	0.000%	100	+73.684%
2022-12-27	18.8800	19.0000	18.8800	19.0000	+0.796%	265	+73.684%
2022-12-02	18.8500	18.8500	18.8500	18.8500	+2.613%	100	+75.066%
2022-11-30	18.3700	18.3700	18.3700	18.3700	+0.109%	218	+79.641%
2022-11-22	18.3500	18.3500	18.3500	18.3500	+0.273%	900	+79.837%
2022-11-10	18.3000	18.3000	18.3000	18.3000	+1.667%	125	+80.328%
2022-10-11	17.9760	18.0000	17.9760	18.0000	+0.727%	5,737	+83.333%
2022-09-29	18.2500	18.2500	17.8700	17.8700	-2.082%	1,061	+84.667%
2022-09-23	18.2500	18.2500	18.2500	18.2500	+1.389%	500	+80.822%
2022-09-12	18.0000	18.0000	18.0000	18.0000	-10.000%	121	+83.333%
2022-08-22	18.0000	20.0000	18.0000	20.0000	+12.676%	300	+65.000%
2022-08-18	17.8750	17.8750	17.7500	17.7500	+0.169%	400	+85.915%
2022-08-12	17.6900	17.7200	17.6900	17.7200	+0.969%	2,335	+86.230%
2022-08-02	17.5500	17.5500	17.5500	17.5500	0.000%	955	+88.034%
2022-07-27	17.5500	17.5500	17.5500	17.5500	0.000%	1,560	+88.034%
2022-07-26	17.5500	17.5500	17.5500	17.5500	+0.171%	100	+88.034%
2022-07-25	17.5200	17.5201	17.5200	17.5201	+0.001%	712	+88.355%
2022-07-22	17.5200	17.5200	17.5200	17.5200	+0.114%	5,586	+88.356%
2022-07-19	17.4000	17.5000	17.4000	17.5000	+1.863%	1,758	+88.571%
2022-06-29	17.1800	17.1800	17.1800	17.1800	-0.980%	100	+92.084%
2022-06-28	17.3500	17.3500	17.3500	17.3500	0.000%	1,000	+90.202%
2022-06-16	17.3700	17.3700	17.3500	17.3500	+0.058%	700	+90.202%
2022-06-09	17.3400	17.3400	17.3400	17.3400	0.000%	200	+90.311%
2022-06-02	17.3400	17.3400	17.3400	17.3400	-0.914%	354	+90.311%
2022-05-20	17.5000	17.5000	17.5000	17.5000	+0.981%	100	+88.571%
2022-05-16	17.3300	17.3300	17.3300	17.3300	+0.173%	100	+90.421%
2022-04-28	17.3000	17.3000	17.3000	17.3000	+0.875%	100	+90.751%
2022-04-26	17.1500	17.1500	17.1500	17.1500	+0.292%	1,030	+92.420%
2022-04-07	17.1000	17.1000	17.1000	17.1000	-0.058%	189	+92.982%
2022-04-06	17.1100	17.1100	17.1100	17.1100	+0.352%	189	+92.870%
2022-03-15	17.0500	17.0500	17.0500	17.0500	-5.278%	500	+93.548%
2022-03-03	18.0000	18.0000	18.0000	18.0000	+4.651%	100	+83.333%
2022-03-02	17.2000	17.2000	17.2000	17.2000	0.000%	20,983	+91.860%
2022-02-28	17.2000	17.2000	17.2000	17.2000	+1.176%	100	+91.860%
2022-02-22	17.0001	17.0001	17.0001	17.0001	+0.059%	300	+94.117%
2022-01-26	16.9900	16.9900	16.9900	16.9900	+0.981%	2,100	+94.232%
2022-01-18	16.3600	16.8250	16.3600	16.8250	+207.587%	1,628	+96.137%
2012-06-07	5.3910	5.4700	5.3910	5.4700	-0.545%	253	+503.291%
2012-06-06	5.5000	5.5000	5.5000	5.5000	+1.476%	1,200	+500.000%
2012-06-05	5.4200	5.4200	5.4200	5.4200	0.000%	197	+508.856%
2012-06-04	5.4200	5.4200	5.4200	5.4200	-0.550%	300	+508.856%
2012-06-01	5.4500	5.4500	5.4500	5.4500	-9.468%	250	+505.505%
2012-05-31	6.0200	6.0200	6.0200	6.0200	+0.333%	300	+448.173%
2012-05-25	6.4100	6.4100	6.0000	6.0000	-7.121%	500	+450.000%
2012-05-24	5.3500	6.4600	5.3500	6.4600	+20.748%	2,266	+410.836%
2012-05-23	5.3500	5.3500	5.3500	5.3500	+0.943%	300	+516.822%
2012-05-18	5.3200	6.0000	5.3000	5.3000	0.000%	3,100	+522.642%
2012-05-17	5.7500	5.7600	5.2900	5.3000	-7.826%	6,187	+522.642%
2012-05-16	6.0300	6.0300	5.7500	5.7500	-10.436%	6,593	+473.913%
2012-05-14	6.4200	6.4200	6.4200	6.4200	-0.465%	117	+414.019%
2012-05-11	6.4500	6.5000	6.4500	6.4500	+8.953%	966	+411.628%
2012-05-07	5.9200	5.9200	5.9200	5.9200	-1.333%	167	+457.432%
2012-05-03	6.0100	6.0100	6.0000	6.0000	-4.913%	1,500	+450.000%
2012-05-02	6.3100	6.3100	6.3100	6.3100	-2.473%	300	+422.979%
2012-04-30	6.4500	6.4700	6.4500	6.4700	-0.462%	400	+410.046%
2012-04-20	6.5000	6.5000	6.5000	6.5000	+7.438%	4,944	+407.692%
2012-04-17	6.0000	6.0500	6.0000	6.0500	+0.833%	400	+445.455%
2012-04-16	6.0000	6.0000	6.0000	6.0000	-6.542%	400	+450.000%
2012-04-05	6.4200	6.4200	6.4200	6.4200	0.000%	400	+414.019%
2012-04-03	6.4200	6.4200	6.4200	6.4200	0.000%	141	+414.019%
2012-04-02	6.4700	6.5000	6.4200	6.4200	-8.155%	2,259	+414.019%
2012-03-30	6.7000	6.9900	6.7000	6.9900	+9.733%	2,042	+372.103%
2012-03-29	6.7000	6.7000	6.3700	6.3700	-4.925%	300	+418.053%
2012-03-28	7.4000	7.4000	6.3500	6.7000	-10.188%	3,500	+392.537%
2012-03-27	7.3800	7.4600	7.3800	7.4600	+9.064%	500	+342.359%
2012-03-22	6.4999	7.0000	6.3000	6.8400	+2.090%	3,834	+382.456%
2012-03-21	6.6523	6.7000	6.5000	6.7000	+4.688%	900	+392.537%
2012-03-20	6.1800	6.4000	6.1800	6.4000	+6.489%	1,566	+415.625%
2012-03-19	5.9999	6.2000	5.9800	6.0100	+2.735%	4,476	+449.085%
2012-03-15	6.1000	6.1000	5.8000	5.8500	-2.337%	4,191	+464.103%
2012-03-14	6.0500	6.0500	5.9500	5.9900	-0.828%	1,000	+450.918%
2012-03-13	6.0200	6.1500	6.0000	6.0400	+2.373%	8,590	+446.358%
2012-03-09	5.8000	6.0200	5.8000	5.9000	+2.431%	3,221	+459.322%
2012-03-06	5.6200	5.7600	5.6200	5.7600	+3.060%	771	+472.917%
2012-02-27	5.8100	5.8300	5.5600	5.5890	+1.067%	1,300	+490.446%
2012-02-21	5.5300	5.5300	5.5300	5.5300	+0.181%	500	+496.745%
2012-02-17	5.5600	5.5800	5.5200	5.5200	-5.479%	2,100	+497.826%
2012-02-16	5.8400	5.8400	5.8400	5.8400	0.000%	300	+465.068%
2012-02-13	5.7600	5.8400	5.7600	5.8400	-1.017%	895	+465.068%
2012-02-09	5.9000	5.9000	5.9000	5.9000	-2.156%	200	+459.322%
2012-02-08	5.6800	6.0300	5.6800	6.0300	+6.162%	1,800	+447.264%
2012-02-07	5.5200	5.6800	5.5200	5.6800	+3.273%	400	+480.986%
2012-02-06	5.5000	5.5000	5.5000	5.5000	-2.655%	200	+500.000%
2012-02-03	5.6200	5.6800	5.6200	5.6500	+2.727%	4,984	+484.071%
2012-02-02	5.5000	5.5000	5.5000	5.5000	-4.181%	200	+500.000%
2012-02-01	5.7000	5.7900	5.7000	5.7400	+4.364%	300	+474.913%
2012-01-27	5.5000	5.5000	5.5000	5.5000	-1.610%	150	+500.000%
2012-01-26	6.1900	6.1900	5.5900	5.5900	-0.536%	900	+490.340%
2012-01-23	5.6200	5.6201	5.6200	5.6201	+0.898%	400	+487.178%
2012-01-20	5.5700	5.5701	5.5700	5.5701	-10.015%	400	+492.449%
2012-01-19	5.7500	6.1900	5.7500	6.1900	+12.545%	800	+433.118%
2012-01-18	5.5000	5.5000	5.4999	5.5000	+0.365%	1,144	+500.000%
2012-01-13	5.3000	5.4800	5.3000	5.4800	-0.364%	750	+502.190%
2012-01-10	5.4600	5.5000	5.1500	5.5000	+1.177%	5,000	+500.000%
2012-01-09	5.2900	5.4360	5.1500	5.4360	+6.255%	360	+507.064%
2012-01-06	5.1500	5.1500	5.0500	5.1160	+1.307%	1,390	+545.035%
2012-01-03	5.0500	5.0501	5.0000	5.0500	0.000%	720	+553.465%
2011-12-30	5.0000	5.0500	5.0000	5.0500	+1.202%	2,800	+553.465%
2011-12-29	4.9000	4.9900	4.9000	4.9900	+1.837%	1,100	+561.323%
2011-12-28	4.9000	4.9000	4.9000	4.9000	+2.083%	118	+573.469%
2011-12-23	4.9000	4.9000	4.8000	4.8000	-1.031%	2,201	+587.500%
2011-12-22	4.9000	4.9000	4.8100	4.8500	-3.000%	700	+580.412%
2011-12-20	5.0000	5.0000	5.0000	5.0000	-3.288%	200	+560.000%
2011-12-19	5.1100	5.4600	5.0000	5.1700	+7.484%	1,600	+538.298%
2011-12-16	4.8000	4.8100	4.8000	4.8100	-2.632%	1,520	+586.071%
2011-12-14	4.8600	4.9400	4.8600	4.9400	+2.490%	400	+568.016%
2011-12-13	4.8600	4.8600	4.8200	4.8200	+0.417%	700	+584.647%
2011-12-12	4.8000	4.8000	4.8000	4.8000	0.000%	400	+587.500%
2011-12-07	4.8000	4.8000	4.8000	4.8000	-8.571%	1,440	+587.500%
2011-11-28	5.2500	5.2500	5.2500	5.2500	0.000%	200	+528.571%
2011-11-18	5.4900	5.4900	5.2500	5.2500	+0.575%	1,100	+528.571%
2011-11-15	4.9500	5.2200	4.9500	5.2200	+2.355%	1,400	+532.184%
2011-11-14	5.0800	5.1000	5.0799	5.0999	+5.586%	1,096	+547.072%
2011-11-11	5.0500	5.0900	4.8301	4.8301	-4.732%	1,475	+583.216%
2011-11-08	4.8400	5.1500	4.8400	5.0700	+4.536%	1,102	+550.888%
2011-11-07	4.9400	4.9400	4.8300	4.8500	-13.854%	800	+580.412%
2011-10-17	5.9100	5.9100	5.5100	5.6300	+0.536%	700	+486.146%
2011-10-14	5.5000	5.6500	5.5000	5.6000	+1.818%	1,000	+489.286%
2011-10-13	5.5000	5.8600	5.5000	5.5000	+1.105%	4,100	+500.000%
2011-10-12	5.2800	5.4399	5.0700	5.4399	-4.565%	3,100	+506.629%
2011-10-11	5.4000	5.9900	5.4000	5.7001	-3.388%	8,148	+478.937%
2011-10-10	5.0400	6.0000	5.0400	5.9000	-3.437%	1,184	+459.322%
2011-10-06	6.5300	6.5300	5.9500	6.1100	+0.992%	1,400	+440.098%
2011-10-04	6.1400	6.1900	5.6100	6.0500	-3.045%	2,544	+445.455%
2011-10-03	5.6000	6.4400	5.6000	6.2400	+5.942%	1,700	+428.846%
2011-09-30	6.0500	6.0500	5.8900	5.8900	-5.911%	1,400	+460.272%
2011-09-28	6.3100	6.3100	6.2600	6.2600	-5.152%	2,200	+427.157%
2011-09-27	6.4600	6.6600	6.2900	6.6000	+3.611%	1,588	+400.000%
2011-09-26	6.3700	6.3700	6.3700	6.3700	-5.630%	100	+418.053%
2011-09-23	7.3000	7.3000	6.2300	6.7500	-8.288%	634	+388.889%
2011-09-22	7.3700	7.3700	7.3600	7.3600	+6.821%	200	+348.370%
2011-09-21	6.7300	7.3600	6.7300	6.8900	-0.289%	400	+378.955%
2011-09-20	6.5400	6.9100	6.5100	6.9100	+3.598%	300	+377.569%
2011-09-19	6.5000	6.6700	6.5000	6.6700	-4.850%	200	+394.753%
2011-09-16	7.0600	7.3700	6.9900	7.0100	+5.097%	900	+370.756%
2011-09-15	7.2400	7.3700	6.6700	6.6700	+1.522%	300	+394.753%
2011-09-13	6.4700	6.8600	6.4700	6.5700	-4.227%	1,800	+402.283%
2011-09-12	6.4600	7.3800	6.3300	6.8600	-1.578%	4,112	+381.050%
2011-09-09	7.1800	7.1800	6.2000	6.9700	-2.789%	10,400	+373.458%
2011-09-08	6.4000	7.4000	6.4000	7.1700	+13.629%	7,382	+360.251%
2011-09-07	6.3100	6.3100	6.3100	6.3100	-8.947%	905	+422.979%
2011-09-06	6.9574	6.9600	6.9299	6.9300	-0.288%	2,100	+376.190%
2011-09-02	6.9400	6.9500	6.9400	6.9500	0.000%	200	+374.820%
2011-08-31	6.9600	6.9600	6.9500	6.9500	-0.144%	200	+374.820%
2011-08-25	6.9200	6.9600	6.9200	6.9600	+2.655%	200	+374.138%
2011-08-23	6.7800	6.7800	6.7800	6.7800	+0.893%	499	+386.726%
2011-08-22	6.4900	6.8800	6.4900	6.7200	-3.725%	1,701	+391.071%
2011-08-19	6.3400	6.9800	6.3400	6.9800	+10.095%	400	+372.779%
2011-08-18	6.1000	6.3900	5.6400	6.3400	-2.761%	3,401	+420.505%
2011-08-17	6.4000	6.7800	6.4000	6.5200	-0.306%	2,400	+406.135%
2011-08-15	6.7600	7.0000	6.4700	6.5400	-4.386%	1,500	+404.587%
2011-08-12	6.3400	6.8500	6.3400	6.8400	+9.615%	900	+382.456%
2011-08-11	7.0000	7.0000	6.2400	6.2400	+7.401%	300	+428.846%
2011-08-10	6.6100	6.6100	5.8100	5.8100	-10.753%	600	+467.986%
2011-08-09	7.5600	7.5600	6.5000	6.5100	-4.265%	1,900	+406.912%
2011-08-08	6.6300	7.5000	6.6300	6.8000	+4.615%	1,700	+385.294%
2011-08-05	6.9000	6.9000	6.5000	6.5000	-6.609%	536	+407.692%
2011-08-04	6.9600	7.0100	6.9600	6.9600	-0.143%	500	+374.138%
2011-08-03	6.9700	6.9700	6.9700	6.9700	0.000%	200	+373.458%
2011-08-02	7.1500	7.2900	6.9000	6.9700	-0.712%	2,555	+373.458%
2011-08-01	6.7500	7.2600	6.7500	7.0200	+4.000%	8,076	+370.085%
2011-07-29	6.9500	6.9500	6.7500	6.7500	-4.255%	200	+388.889%
2011-07-28	6.8050	7.0500	6.8050	7.0500	+1.148%	600	+368.085%
2011-07-27	7.1500	7.1500	6.8700	6.9700	+0.288%	1,172	+373.458%
2011-07-26	6.9500	6.9500	6.9500	6.9500	+0.725%	300	+374.820%
2011-07-25	6.9900	6.9900	6.5100	6.9000	+0.145%	5,085	+378.261%
2011-07-22	6.9500	7.1427	6.8900	6.8900	-0.577%	3,871	+378.955%
2011-07-21	7.0600	7.1899	6.8900	6.9300	+0.145%	4,981	+376.190%
2011-07-20	8.1500	8.1500	6.9200	6.9200	-6.739%	9,750	+376.879%
2011-07-19	7.2500	8.0000	7.2500	7.4200	-4.381%	3,208	+344.744%
2011-07-18	8.0200	8.0200	7.7600	7.7600	-6.619%	900	+325.258%
2011-07-15	8.2500	8.3100	8.0000	8.3100	+0.727%	5,000	+297.112%
2011-07-14	8.1500	8.2501	8.1500	8.2500	-1.786%	1,840	+300.000%
2011-07-13	8.5000	8.6000	8.3400	8.4000	-1.754%	10,652	+292.857%
2011-07-12	8.9400	8.9400	8.5000	8.5500	-2.730%	1,798	+285.965%
2011-07-11	8.1200	8.8000	8.0300	8.7900	-5.988%	2,008	+275.427%
2011-07-07	9.3500	9.3500	9.3499	9.3499	+4.585%	200	+252.945%
2011-07-06	7.8000	9.4900	7.8000	8.9400	+14.615%	1,008	+269.128%
2011-07-05	7.6000	7.9400	7.3700	7.8000	-1.141%	900	+323.077%
2011-07-01	7.6200	8.0000	7.5300	7.8900	+5.340%	3,079	+318.251%
2011-06-30	7.4900	7.4900	7.4900	7.4900	0.000%	500	+340.587%
2011-06-29	7.4900	7.4900	7.4900	7.4900	+5.049%	100	+340.587%
2011-06-28	6.8900	7.2100	6.8900	7.1300	+5.007%	525	+362.833%
2011-06-27	6.6900	6.9200	6.6900	6.7900	+2.568%	600	+386.009%
2011-06-24	7.4800	7.4800	6.5700	6.6200	+1.846%	500	+398.489%
2011-06-23	6.4500	6.5000	6.2500	6.5000	+1.404%	3,443	+407.692%
2011-06-21	6.3800	6.4100	6.3799	6.4100	+5.082%	1,602	+414.821%
2011-06-17	6.0500	6.1000	6.0500	6.1000	+0.826%	410	+440.984%
2011-06-14	6.1000	6.1000	6.0500	6.0500	-0.820%	4,125	+445.455%
2011-06-13	6.0800	6.1000	6.0800	6.1000	+0.329%	2,200	+440.984%
2011-06-10	6.0500	6.0800	6.0500	6.0800	+0.165%	1,000	+442.763%

.dark-mode .l0sk2J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0sk2J{ color: #333333; background-color: white; border: 2px solid #333333; }FBSIFIRST BANCSHS INC MOstock OTC

FBSI
FIRST BANCSHS INC MO
stock OTC