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
2018-10-15 37.45 37.55 37.34 37.55 400
2018-10-12 37.58 37.58 37.43 37.43 525
2018-10-11 38.76 38.76 37.95 37.95 2,017
2018-10-10 39.10 39.10 38.40 38.43 1,417
2018-10-09 39.40 39.66 38.91 38.96 576
2018-10-08 39.06 39.06 38.71 39.02 326
2018-10-05 39.40 39.40 38.87 39.15 788
2018-10-04 39.73 39.73 39.11 39.11 644
2018-10-03 39.13 39.43 39.13 39.43 599
2018-10-02 39.01 39.01 38.94 38.98 484
2018-10-01 39.06 39.06 38.85 38.915 511
2018-09-28 38.95 39.10 38.95 39.05 1,719
2018-09-27 39.55 39.55 39.45 39.45 591
2018-09-26 39.40 39.40 39.15 39.25 1,274
2018-09-25 40.00 40.00 39.70 39.70 947
2018-09-24 40.00 40.00 39.85 40.00 1,400
2018-09-21 40.55 40.55 40.20 40.25 1,644
2018-09-20 40.20 40.70 40.20 40.70 426
2018-09-19 40.30 40.30 40.00 40.20 373
2018-09-18 40.25 40.25 40.00 40.00 640
2018-09-17 40.10 40.15 40.00 40.15 1,185
2018-09-14 40.00 40.55 40.00 40.55 203
2018-09-13 40.65 40.65 39.95 40.00 1,136
2018-09-12 39.95 40.05 39.85 40.05 1,045
2018-09-11 40.80 40.80 40.05 40.05 1,119
2018-09-10 40.75 40.75 40.75 40.75 200
2018-09-07 40.90 41.00 40.70 40.75 614
2018-09-06 40.85 41.00 40.60 40.95 782
2018-09-05 41.25 41.25 40.70 40.70 202
2018-09-04 41.15 41.20 40.95 41.15 1,005

» 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.