FIRST BANCSHARES MO Historical Stock Price

Below is the stock price history for First Bancshares Mo FBSI. Data is recorded each day for the historical open, high, low, close and volume. The First Bancshares Mo 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 Mo Historical Stock Price

DateOpenHighLowCloseVolume
2012-05-18 5.90 5.90 5.90 5.90 300
2012-05-16 5.75 5.75 5.75 5.75 100
2012-03-30 7.15 7.15 7.15 7.15 42
2012-03-27 7.38 7.46 7.38 7.46 500
2012-03-19 6.11 6.11 6.10 6.10 400
2012-02-17 5.55 5.55 5.52 5.52 200
2012-02-03 5.65 5.65 5.65 5.65 162
2012-02-01 5.70 5.70 5.70 5.70 100
2012-01-10 5.17 5.17 5.17 5.17 100
2011-12-23 4.80 4.80 4.80 4.80 1,100
2011-12-19 4.84 4.84 4.84 4.84 50
2011-12-16 4.80 4.80 4.80 4.80 400
2011-11-14 5.07 5.10 5.07 5.10 800
2011-10-17 5.91 5.91 5.91 5.91 100
2011-10-11 5.98 5.98 5.98 5.98 49
2011-10-10 5.89 5.89 5.89 5.89 100
2011-10-04 5.26 5.26 5.26 5.26 1
2011-08-17 6.40 6.40 6.40 6.40 100
2011-08-01 6.95 7.25 6.95 7.16 400
2011-07-21 7.08 7.08 7.08 7.08 200
2011-07-20 7.26 7.30 7.02 7.02 1,200
2011-07-14 8.15 8.15 8.15 8.15 400
2011-07-11 8.30 8.30 8.30 8.30 100
2011-07-05 7.37 7.76 7.37 7.76 392
2011-07-01 7.89 7.89 7.62 7.89 400
2011-06-27 6.70 6.70 6.70 6.70 100
2011-06-24 7.48 7.48 7.48 7.48 70
2011-06-09 6.03 6.07 6.03 6.07 300
2011-06-03 5.92 6.08 5.92 6.08 680
2011-05-27 6.05 6.08 6.05 6.08 300

» More First Bancshares Mo Stock Price History

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