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
2018-07-20 36.25 36.35 36.125 36.125 1,033
2018-07-19 36.10 36.35 36.10 36.35 275
2018-07-18 36.25 36.55 36.20 36.20 801
2018-07-17 36.05 36.50 36.05 36.30 826
2018-07-16 35.35 36.10 35.35 36.10 1,116
2018-07-13 35.75 35.75 35.60 35.60 200
2018-07-12 35.85 36.00 35.65 35.95 1,119
2018-07-11 36.00 36.30 36.00 36.30 1,256
2018-07-10 36.80 36.85 36.10 36.10 1,212
2018-07-09 36.80 36.90 36.80 36.80 699
2018-07-06 35.65 36.90 35.65 36.65 573
2018-07-05 36.65 36.85 36.65 36.85 485
2018-07-03 36.40 36.65 36.40 36.40 491
2018-07-02 35.50 36.55 35.50 36.55 1,832
2018-06-29 36.35 36.35 36.00 36.00 912
2018-06-28 36.45 36.60 36.00 36.05 1,800
2018-06-27 36.20 36.20 35.70 36.10 1,364
2018-06-26 35.95 36.25 35.95 36.25 439
2018-06-25 35.60 36.45 35.60 36.20 2,481
2018-06-22 35.10 35.80 35.05 35.80 3,360
2018-06-21 35.10 35.70 35.10 35.45 2,475
2018-06-20 34.90 35.70 34.90 35.55 915
2018-06-19 34.00 35.60 34.00 35.60 655
2018-06-18 34.80 35.10 34.80 35.00 504
2018-06-15 34.20 35.30 34.20 35.30 1,407
2018-06-14 34.35 34.35 34.20 34.35 396
2018-06-13 34.35 35.15 34.35 34.50 788
2018-06-12 34.20 34.75 34.20 34.50 494
2018-06-11 34.95 34.95 34.80 34.90 475
2018-06-08 35.45 35.45 34.70 34.70 470

» 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.