We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| First Bancshares Inc | NASDAQ:FBMS | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.28 | 1.10% | 25.80 | 25.29 | 26.31 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 26.03 | 25.57 | 25.70 | 127,707 | 21:02:06 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 May 2024 | 25.52 | 0.01 | 0.04% | 25.24 | 25.795 | 134,540 |
| 13 May 2024 | 25.51 | 0.01 | 0.04% | 25.47 | 25.685 | 402,236 |
| 10 May 2024 | 25.50 | -0.01 | -0.04% | 25.35 | 25.68 | 258,308 |
| 09 May 2024 | 25.51 | 0.28 | 1.11% | 25.345 | 25.56 | 157,239 |
| 08 May 2024 | 25.23 | 0.10 | 0.40% | 24.82 | 25.23 | 172,516 |
| 07 May 2024 | 25.13 | 0.03 | 0.12% | 25.08 | 25.36 | 141,480 |
| 06 May 2024 | 25.10 | 0.33 | 1.33% | 24.4401 | 25.31 | 176,505 |
| 03 May 2024 | 24.77 | 0.29 | 1.18% | 24.67 | 25.05 | 135,355 |
| 02 May 2024 | 24.48 | 0.33 | 1.37% | 24.17 | 24.72 | 179,582 |
| 01 May 2024 | 24.15 | 0.21 | 0.88% | 24.05 | 24.51 | 139,459 |
| 30 Apr 2024 | 23.94 | -0.19 | -0.79% | 23.80 | 24.34 | 78,872 |
| 29 Apr 2024 | 24.13 | 0.23 | 0.96% | 23.72 | 24.29 | 146,598 |
| 26 Apr 2024 | 23.90 | -1.14 | -4.55% | 23.86 | 25.13 | 93,862 |
| 25 Apr 2024 | 25.04 | -0.24 | -0.95% | 24.81 | 25.38 | 198,818 |
| 24 Apr 2024 | 25.28 | 0.07 | 0.28% | 24.3424 | 25.78 | 107,117 |
| 23 Apr 2024 | 25.21 | 0.60 | 2.44% | 24.64 | 25.42 | 102,606 |
| 22 Apr 2024 | 24.61 | 0.06 | 0.24% | 24.55 | 24.89 | 125,506 |
| 19 Apr 2024 | 24.55 | 0.84 | 3.54% | 23.54 | 24.58 | 136,500 |
| 18 Apr 2024 | 23.71 | 0.26 | 1.11% | 23.42 | 23.74 | 172,686 |
| 17 Apr 2024 | 23.45 | 0.30 | 1.30% | 23.25 | 23.60 | 161,731 |
| 16 Apr 2024 | 23.15 | -0.20 | -0.86% | 23.01 | 23.29 | 83,770 |
| 15 Apr 2024 | 23.35 | -0.08 | -0.34% | 23.15 | 23.655 | 101,135 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.84 | 26.03 | 24.82 | 25.47 | 224,968 | 0.96 | 3.86% |
| 1 Month | 23.39 | 26.03 | 23.25 | 24.84 | 161,147 | 2.41 | 10.30% |
| 3 Months | 24.68 | 26.43 | 22.96 | 24.78 | 186,910 | 1.12 | 4.54% |
| 6 Months | 27.27 | 29.93 | 22.96 | 25.75 | 155,006 | -1.47 | -5.39% |
| 1 Year | 23.93 | 32.06 | 22.96 | 26.45 | 126,983 | 1.87 | 7.81% |
| 3 Years | 39.11 | 42.89 | 22.82 | 30.12 | 105,703 | -13.31 | -34.03% |
| 5 Years | 30.97 | 42.89 | 15.27 | 29.34 | 89,930 | -5.17 | -16.69% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
