Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FIBH
FIRST BANCSHARES INC OH
stock OTC

Inactive
Jul 29, 2026
38.35USD-1.363%(-0.53)500
Pre-market
0.00USD-100.000%(-38.88)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-07-29
38.350038.350038.350038.3500-1.363%5000.000%
2026-07-28
38.990038.990038.880038.8800+0.077%900-1.363%
2026-07-27
40.350040.350038.520038.8500-3.953%2,922-1.287%
2026-07-24
40.800040.800040.449040.4490+0.245%696-5.189%
2026-07-20
40.350040.350040.350040.3500+0.025%465-4.957%
2026-07-17
40.340040.340040.340040.3400-0.025%552-4.933%
2026-07-14
40.550040.646040.350040.3500-1.296%2,000-4.957%
2026-06-24
40.880040.880040.880040.8800+0.814%100-6.189%
2026-06-17
40.682040.682040.550040.5500-1.073%2,000-5.425%
2026-06-08
40.750040.990040.550040.9900+0.220%415-6.441%
2026-06-03
40.900040.900040.900040.90000.000%201-6.235%
2026-05-28
41.300041.300040.900040.9000-0.462%1,200-6.235%
2026-05-26
41.090041.090041.090041.09000.000%1,232-6.668%
2026-05-21
41.090041.090041.090041.0900+0.073%168-6.668%
2026-05-18
41.060041.060041.060041.06000.000%400-6.600%
2026-05-15
41.060041.060041.060041.06000.000%100-6.600%
2026-05-14
41.100041.424041.060041.0600-0.665%1,200-6.600%
2026-05-06
41.335041.335041.335041.3350-5.843%100-7.221%
2026-04-24
42.250043.900042.250043.9000+3.905%708-12.642%
2026-04-22
42.000042.250042.000042.2500+0.166%250-9.231%
2026-04-20
42.180042.180042.180042.1800+2.878%250-9.080%
2026-04-17
42.240042.240041.000041.0000+1.611%300-6.463%
2026-04-16
40.350040.350040.350040.3500-0.050%625-4.957%
2026-04-15
40.370040.370040.370040.3700-0.921%180-5.004%
2026-04-09
40.350040.745440.350040.7454+0.507%900-5.879%
2026-04-02
40.540040.540040.540040.5400-3.476%2,100-5.402%
2026-04-01
42.000042.000042.000042.0000+4.348%125-8.690%
2026-03-30
40.500040.500040.250040.2500-0.617%984-4.720%
2026-03-27
40.500040.501740.500040.5000-1.220%1,700-5.309%
2026-03-25
41.000041.000041.000041.00000.000%300-6.463%
2026-03-06
41.000041.000041.000041.0000-6.818%150-6.463%
2026-02-12
44.000044.000044.000044.0000+1.382%100-12.841%
2026-01-30
43.400043.400043.400043.4000+1.974%555-11.636%
2026-01-27
42.560042.560042.560042.5600-1.935%100-9.892%
2026-01-21
43.400043.400043.400043.4000-0.230%292-11.636%
2026-01-16
41.500043.500041.500043.5000-1.136%667-11.839%
2025-12-17
48.000048.000044.000044.0000+19.728%400-12.841%
2025-12-15
35.750036.750035.750036.7500+2.797%350+4.354%
2025-12-11
35.749935.749935.749935.7499+4.227%450+7.273%
2025-12-09
34.300034.300034.300034.3000+0.587%230+11.808%
2025-11-19
34.500034.500034.100034.1000-2.571%290+12.463%
2025-11-12
35.000035.000035.000035.0000+1.449%1,043+9.571%
2025-10-31
34.500035.000034.500034.5000+4.545%934+11.159%
2025-10-21
33.000033.000033.000033.0000+2.326%100+16.212%
2025-10-15
32.250032.250032.250032.2500+0.781%800+18.915%
2025-10-03
32.000032.000032.000032.0000-3.001%242+19.844%
2025-10-02
30.300032.990030.300032.9900+9.601%1,245+16.247%
2025-09-15
30.100030.100030.100030.10000.000%526+27.409%
2025-09-11
30.100030.100030.100030.1000+0.602%174+27.409%
2025-09-08
29.920029.920029.920029.92000.000%180+28.175%
2025-09-04
29.920029.920029.920029.92000.000%150+28.175%
2025-08-28
29.920029.920029.920029.9200-6.500%150+28.175%
2025-08-27
32.000032.000032.000032.0000+7.095%100+19.844%
2025-08-26
29.880029.880029.880029.88000.000%526+28.347%
2025-08-25
29.880029.880029.880029.8800+0.033%396+28.347%
2025-08-20
29.870029.870029.870029.8700+0.235%615+28.390%
2025-08-19
29.900029.900029.800029.8000-0.667%975+28.691%
2025-08-18
30.000030.000030.000030.0000-3.226%150+27.833%
2025-08-13
31.000031.000031.000031.0000+0.649%100+23.710%
2025-08-11
30.800030.800030.800030.8000-0.645%600+24.513%
2025-08-08
31.000031.000031.000031.0000+3.333%766+23.710%
2025-08-07
31.250031.250030.000030.0000+3.448%1,831+27.833%
2025-06-18
28.586529.000028.586529.0000+3.461%200+32.241%
2025-06-10
28.030028.030028.030028.0300-4.334%190+36.818%
2025-06-09
29.300029.300029.300029.3000-0.678%160+30.887%
2025-06-06
29.500029.500029.500029.5000+0.855%400+30.000%
2025-06-05
29.250029.250029.250029.2500-11.364%400+31.111%
2025-06-03
33.000033.000033.000033.00000.000%100+16.212%
2025-05-28
32.000033.000032.000033.0000+22.222%203+16.212%
2025-05-02
27.010027.010027.000027.0000+0.148%666+42.037%
2025-04-28
26.500026.960026.500026.9600+1.736%1,302+42.248%
2025-04-25
26.500026.500026.500026.5000+3.516%805+44.717%
2025-04-23
27.030027.030025.550025.6000-36.000%1,158+49.805%
2025-04-14
40.000040.000040.000040.0000-14.475%100-4.125%
2025-04-03
45.000049.000033.000046.7700+67.036%1,589-18.003%
2025-04-02
28.000039.999928.000028.0000+0.143%407+36.964%
2025-04-01
27.000027.960026.550027.9600+6.312%300+37.160%
2025-03-31
26.490026.490026.210026.3000+6.048%2,200+45.817%
2025-03-28
24.800024.800024.800024.80000.000%200+54.637%
2025-03-13
24.800024.800024.800024.8000-0.402%1,000+54.637%
2025-02-28
24.900024.900024.900024.90000.000%2,792+54.016%
2025-02-25
24.900024.900024.900024.9000+0.201%1,539+54.016%
2025-02-24
24.850024.850024.850024.85000.000%1,000+54.326%
2025-02-20
24.920024.920024.840024.8500-0.281%1,483+54.326%
2025-02-19
25.030025.050024.600024.9200-0.320%10,342+53.892%
2025-02-14
25.000025.000025.000025.00000.000%300+53.400%
2025-02-13
25.000025.000025.000025.0000-7.579%1,500+53.400%
2025-02-04
28.000028.000027.050027.0500-3.393%846+41.774%
2025-01-31
27.000028.000027.000028.0000+10.716%799+36.964%
2025-01-29
27.000027.000025.290025.2900-2.731%1,000+51.641%
2024-12-12
26.000026.000026.000026.0000+8.108%100+47.500%
2024-11-06
24.750024.750024.050024.0500-12.545%250+59.459%
2024-11-05
27.500027.500027.500027.5000+10.000%590+39.455%
2024-11-01
25.000025.000025.000025.0000+4.167%254+53.400%
2024-10-25
24.000024.000024.000024.0000+2.128%556+59.792%
2024-10-24
23.500023.500023.500023.5000-2.083%206+63.191%
2024-10-21
24.000024.000024.000024.0000+0.355%150+59.792%
2024-10-17
24.000024.000023.915023.9150+1.766%200+60.360%
2024-10-01
23.500023.500023.470023.50000.000%300+63.191%
2024-09-26
23.500023.500023.500023.5000-0.844%206+63.191%
2024-09-25
23.700023.700023.700023.70000.000%180+61.814%
2024-09-23
23.700023.700023.700023.7000-0.211%260+61.814%
2024-09-17
23.750023.750023.150023.7500+2.592%700+61.474%
2024-09-13
23.312023.312023.150023.1500+0.216%300+65.659%
2024-09-06
23.100123.100123.100023.1000-0.216%822+66.017%
2024-09-03
23.343023.343023.100023.1500+0.216%1,100+65.659%
2024-08-28
23.100023.100023.100023.10000.000%119+66.017%
2024-08-20
23.100023.100023.100023.1000-7.600%202+66.017%
2024-08-14
25.000025.000025.000025.0000+6.383%100+53.400%
2024-08-08
23.500023.500023.500023.5000-7.987%7,662+63.191%
2024-08-07
22.500025.540022.500025.5400-1.008%349+50.157%
2024-08-05
25.800025.800025.800025.8000+5.306%326+48.643%
2024-07-30
24.500024.500024.500024.50000.000%228+56.531%
2024-07-26
24.500024.500024.500024.5000+4.478%391+56.531%
2024-07-23
22.550023.450022.550023.4500-2.292%1,900+63.539%
2024-07-12
24.000024.000024.000024.0000+5.033%100+59.792%
2024-06-28
22.850022.850022.850022.8500-4.393%1,583+67.834%
2024-06-25
23.900023.900023.900023.9000-0.417%260+60.460%
2024-06-17
24.000024.000024.000024.0000+5.495%100+59.792%
2024-06-14
22.750022.750022.750022.7500+0.664%400+68.571%
2024-06-11
23.000023.000022.600022.6000+0.222%475+69.690%
2024-06-05
22.550022.550022.550022.5500-4.083%105+70.067%
2024-06-04
23.510023.510023.510023.5100+0.043%125+63.122%
2024-05-30
23.500023.500023.500023.5000+2.174%875+63.191%
2024-05-29
23.000023.000022.500023.0000+0.218%6,614+66.739%
2024-05-20
22.950022.950022.950022.9500-0.217%1,400+67.102%
2024-05-17
23.000023.000023.000023.0000+3.604%300+66.739%
2024-05-15
22.500022.500022.200022.2000-5.532%3,514+72.748%
2024-05-14
23.499923.499923.499923.4999-0.000%257+63.192%
2024-04-26
23.000023.500023.000023.5000+4.444%1,265+63.191%
2024-04-25
22.500022.500022.500022.50000.000%265+70.444%
2024-04-24
22.500022.500022.500022.50000.000%341+70.444%
2024-04-19
22.500022.500022.500022.50000.000%1,300+70.444%
2024-04-18
22.500022.500022.500022.5000+2.041%292+70.444%
2024-04-16
22.750022.750022.050022.0500-3.501%1,877+73.923%
2024-04-15
23.200023.200022.850022.8500-4.792%725+67.834%
2024-04-10
24.750024.750024.000024.0000-5.213%700+59.792%
2024-04-04
25.320025.320025.320025.3200+0.198%112+51.461%
2024-04-03
25.680025.680025.270025.2700-2.808%300+51.761%
2024-04-01
26.000026.000026.000026.00000.000%150+47.500%
2024-03-27
26.000026.500026.000026.00000.000%1,120+47.500%
2024-03-06
26.000026.000026.000026.0000+1.562%210+47.500%
2024-03-05
25.600025.600025.600025.6000-0.389%200+49.805%
2024-03-04
25.700025.700025.700025.7000-1.154%100+49.222%
2024-03-01
26.000026.000026.000026.0000-2.072%360+47.500%
2024-02-28
26.500026.550026.500026.5500-2.030%300+44.444%
2024-02-21
28.550028.550027.100027.1000-9.667%550+41.513%
2024-02-15
30.000030.000030.000030.0000-1.283%150+27.833%
2024-02-12
30.390030.390030.390030.3900+0.796%314+26.193%
2024-02-09
30.150030.150030.150030.1500+5.789%170+27.197%
2024-02-05
28.500028.500028.500028.50000.000%203+34.561%
2024-02-02
28.500028.500028.500028.5000-0.870%100+34.561%
2024-01-31
28.000028.750028.000028.7500+5.699%1,142+33.391%
2024-01-30
27.160027.250027.160027.2000+0.369%2,878+40.993%
2024-01-22
27.100027.100027.100027.1000-9.667%791+41.513%
2024-01-16
30.000030.000030.000030.00000.000%303+27.833%
2023-12-22
30.000030.000030.000030.0000+11.111%303+27.833%
2023-12-12
27.000027.000027.000027.0000-10.000%200+42.037%
2023-11-14
30.000030.000030.000030.00000.000%191+27.833%
2023-11-10
30.000030.000030.000030.0000+11.111%100+27.833%
2023-10-27
27.000027.000027.000027.0000+5.882%970+42.037%
2023-10-13
25.400025.520025.400025.50000.000%964+50.392%
2023-10-12
25.500025.500025.500025.5000-1.923%200+50.392%
2023-10-05
26.000026.000026.000026.0000+1.761%200+47.500%
2023-09-20
25.550025.550025.550025.5500+0.196%191+50.098%
2023-09-12
27.000027.000025.500025.5000-8.929%585+50.392%
2023-08-31
28.000028.000028.000028.0000+4.517%100+36.964%
2023-08-29
28.030028.030026.790026.7900-13.581%600+43.150%
2023-08-15
30.000031.000030.000031.00000.000%600+23.710%
2023-07-28
28.990031.000028.990031.0000+10.714%811+23.710%
2023-07-07
28.000028.000028.000028.0000+1.818%103+36.964%
2023-07-06
27.500027.500027.500027.5000-1.574%487+39.455%
2023-06-29
27.939927.939927.939927.9399+4.605%235+37.259%
2023-06-20
26.710026.710026.710026.7100+0.489%280+43.579%
2023-06-16
26.580026.580026.580026.5800-0.038%1,205+44.281%
2023-06-15
27.500027.500026.100026.5900-5.036%16,992+44.227%
2023-06-14
28.000028.000028.000028.0000-3.780%137+36.964%
2023-06-13
29.100029.100029.100029.1000+3.929%2,378+31.787%
2023-06-12
29.500029.500028.000028.0000-6.667%1,703+36.964%
2023-06-09
30.500030.500030.000030.0000-3.226%531+27.833%
2023-06-08
31.650031.650031.000031.0000-5.344%400+23.710%
2023-06-06
32.499932.750032.499932.75000.000%664+17.099%
2023-06-02
32.750032.750032.750032.7500-0.152%130+17.099%
2023-06-01
33.000033.000032.800032.8000-2.815%330+16.921%
2023-05-01
33.500033.750033.000033.7500-5.330%533+13.630%
2023-04-28
35.480035.650035.480035.6500+1.336%347+7.574%
2023-04-04
35.180035.180035.180035.1800-0.901%100+9.011%
2023-03-30
35.500035.500035.500035.5000+1.429%200+8.028%
2023-03-29
34.500035.000034.500035.0000+1.449%650+9.571%
2023-03-28
32.150034.500032.150034.5000+0.029%1,375+11.159%
2023-03-27
34.490034.490034.490034.4900-5.091%1,496+11.192%
2023-03-13
36.600036.600036.340036.3400-9.150%502+5.531%
2023-02-27
40.000040.000040.000040.0000+1.266%177-4.125%
2023-02-24
39.500039.500039.500039.5000+6.040%300-2.911%
2023-02-23
37.280037.280037.250037.2500-6.758%323+2.953%
2023-02-01
39.950039.950039.950039.9500+1.139%172-4.005%
2023-01-27
39.000039.500039.000039.5000+5.418%568-2.911%
2023-01-19
37.470037.470037.470037.47000.000%270+2.349%
2023-01-06
37.470037.470037.470037.4700+0.591%270+2.349%
2022-12-29
37.300037.300037.250037.2500-4.487%250+2.953%
2022-12-13
39.000039.000039.000039.0000+4.839%935-1.667%
2022-11-25
37.200037.200037.200037.2000+0.269%100+3.091%
2022-11-09
37.100137.100137.100137.1001-4.896%288+3.369%
2022-11-08
40.290040.290039.010039.0100-4.854%200-1.692%
2022-10-28
41.000041.000041.000041.0000+5.128%690-6.463%
2022-10-25
39.000039.000039.000039.0000+5.348%100-1.667%
2022-10-17
37.020037.020037.020037.0200-5.126%100+3.593%
2022-10-07
39.020039.020039.020039.0200-3.654%100-1.717%
2022-09-15
40.500040.500040.500040.5000-1.220%200-5.309%
2022-09-12
41.000041.000041.000041.0000-0.000%102-6.463%
2022-09-08
41.610041.610041.000041.0001-1.228%1,601-6.464%
2022-09-06
41.510041.510041.510041.5100+0.266%100-7.613%
2022-08-02
41.400041.400041.400041.4000-4.828%111-7.367%
2022-08-01
43.900043.900043.500043.5000-1.114%579-11.839%
2022-07-29
43.000043.990043.000043.9900+6.256%400-12.821%
2022-07-22
41.410041.410041.400041.40000.000%400-7.367%
2022-07-14
41.400041.400041.400041.4000-0.696%250-7.367%
2022-06-29
43.000043.000041.690041.6900+0.458%440-8.012%
2022-06-28
41.500041.500041.500041.5000-3.488%265-7.590%
2022-06-21
41.650043.000041.500043.0000+2.994%400-10.814%
2022-06-01
41.750041.750041.750041.7500-2.907%100-8.144%
2022-05-19
43.000043.000043.000043.0000-0.232%200-10.814%
2022-05-10
44.750044.750043.100043.1000-6.304%201-11.021%
2022-05-05
46.000046.000046.000046.0000+2.222%245-16.630%
2022-05-02
45.000045.000045.000045.00000.000%201-14.778%
2022-04-29
44.690045.000044.690045.0000+3.022%201-14.778%
2022-04-27
44.000044.260043.680043.6800-1.310%1,000-12.202%
2022-03-18
44.260044.260044.260044.2600-3.845%121-13.353%
2022-03-08
46.030046.030046.030046.0300+4.995%100-16.685%
2022-03-07
43.840043.840043.840043.8400+0.458%100-12.523%
2022-03-04
43.640043.640043.640043.6400-0.365%235-12.122%
2022-03-03
43.840043.840043.800043.8000-3.821%565-12.443%
2022-02-25
44.350045.540043.250045.5400+0.530%803-15.788%
2022-02-24
45.550045.550045.300045.3000-1.522%300-15.342%
2022-02-23
46.000046.000046.000046.0000+0.524%200-16.630%
2022-02-22
47.300047.300045.760045.7600-0.845%597-16.193%
2022-02-15
46.150046.150046.150046.1500-7.292%390-16.901%
2022-02-03
49.780049.780049.780049.7800-2.392%100-22.961%
2022-02-01
51.000051.000051.000051.0000-0.488%200-24.804%
2022-01-28
47.000051.250046.000051.2500+0.490%1,486-25.171%
2022-01-12
51.000051.000051.000051.0000+2.000%252-24.804%
2022-01-11
52.000052.000050.000050.0000-12.281%201-23.300%
2021-12-31
57.000057.000057.000057.00000.000%103-32.719%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC