FIRST BANCSHARES MS Historical Stock Price

Below is the stock price history for First Bancshares Ms FBMS. Data is recorded each day for the historical open, high, low, close and volume. The First Bancshares Ms stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Bancshares Ms Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-11 32.95 32.95 32.30 32.60 596
2017-12-08 32.50 32.85 32.50 32.75 204
2017-12-07 32.30 32.55 31.30 32.45 2,959
2017-12-06 33.25 33.40 33.25 33.30 937
2017-12-05 33.40 33.55 33.15 33.20 466
2017-12-04 33.45 33.55 33.45 33.55 413
2017-12-01 32.90 33.15 32.05 33.00 643
2017-11-30 32.95 33.15 32.95 33.00 404
2017-11-29 32.90 33.05 32.90 33.05 820
2017-11-28 32.50 33.15 32.50 32.85 1,797
2017-11-27 32.25 32.70 31.75 32.70 3,104
2017-11-24 32.60 32.60 32.40 32.50 400
2017-11-22 32.65 32.65 32.55 32.55 204
2017-11-21 32.65 32.65 32.45 32.55 108
2017-11-20 32.45 32.70 32.45 32.50 911
2017-11-17 32.15 32.70 31.75 32.25 3,235
2017-11-16 31.95 32.25 31.95 32.15 306
2017-11-15 31.85 31.90 31.75 31.75 1,207
2017-11-14 31.45 31.95 31.45 31.95 2,922
2017-11-13 31.05 31.60 31.00 31.50 8,409
2017-11-10 30.95 30.95 30.55 30.55 55
2017-11-08 31.00 31.05 30.95 31.00 1,000
2017-11-07 31.00 31.00 31.00 31.00 500
2017-11-06 31.10 31.10 31.00 31.00 300
2017-11-03 30.975 30.975 30.975 30.975 100
2017-11-02 31.30 31.85 31.30 31.65 1,208
2017-11-01 31.75 31.80 31.00 31.80 900
2017-10-31 31.30 32.00 31.30 32.00 760
2017-10-30 31.25 31.25 31.25 31.25 200
2017-10-27 29.80 31.65 29.80 31.60 5,964

» More First Bancshares Ms Stock Price History

To see other companies like First Bancshares Ms (FBMS), view our stock market today for news, and other data.