We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| First Bancshares Inc | NYSE:FBMS | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.44 | 1.19% | 37.49 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 38.60 | 36.69 | 36.69 | 168,241 | 21:01:54 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | 37.05 | 0.15 | 0.41% | 36.71 | 37.23 | 83,078 |
| 27 Jan 2025 | 36.90 | 0.95 | 2.64% | 36.12 | 37.14 | 160,677 |
| 24 Jan 2025 | 35.95 | 0.09 | 0.25% | 35.65 | 36.37 | 127,936 |
| 23 Jan 2025 | 35.86 | 0.00 | 0.00% | 35.86 | 35.86 | 0 |
| 22 Jan 2025 | 35.86 | -0.34 | -0.94% | 35.68 | 36.09 | 129,966 |
| 21 Jan 2025 | 36.20 | 0.54 | 1.51% | 36.01 | 36.43 | 214,932 |
| 17 Jan 2025 | 35.66 | 0.46 | 1.31% | 35.19 | 35.70 | 118,626 |
| 16 Jan 2025 | 35.20 | -0.31 | -0.87% | 34.74 | 35.66 | 79,632 |
| 15 Jan 2025 | 35.51 | 0.50 | 1.43% | 35.14 | 36.41 | 90,406 |
| 14 Jan 2025 | 35.01 | 1.50 | 4.48% | 33.575 | 35.01 | 142,178 |
| 13 Jan 2025 | 33.51 | 0.35 | 1.06% | 32.88 | 33.52 | 168,218 |
| 10 Jan 2025 | 33.16 | -1.07 | -3.13% | 32.69 | 33.52 | 143,059 |
| 08 Jan 2025 | 34.23 | -0.09 | -0.26% | 33.85 | 34.49 | 96,270 |
| 07 Jan 2025 | 34.32 | -1.27 | -3.57% | 34.125 | 35.94 | 124,548 |
| 06 Jan 2025 | 35.59 | 0.30 | 0.85% | 35.15 | 36.17 | 135,630 |
| 03 Jan 2025 | 35.29 | 0.57 | 1.64% | 34.275 | 35.30 | 102,642 |
| 02 Jan 2025 | 34.72 | -0.28 | -0.80% | 34.66 | 35.28 | 122,435 |
| 31 Dec 2024 | 35.00 | -0.01 | -0.03% | 34.97 | 35.73 | 177,037 |
| 30 Dec 2024 | 35.01 | 0.05 | 0.14% | 34.675 | 35.44 | 179,965 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.80 | 37.44 | 35.65 | 36.41 | 125,414 | 1.69 | 4.72% |
| 1 Month | 35.18 | 37.44 | 32.69 | 35.25 | 127,773 | 2.31 | 6.57% |
| 3 Months | 35.29 | 39.08 | 32.69 | 35.92 | 135,274 | 2.20 | 6.23% |
| 6 Months | 31.02 | 39.08 | 30.55 | 33.44 | 203,407 | 6.47 | 20.86% |
| 1 Year | 24.67 | 39.08 | 23.60 | 32.23 | 190,562 | 12.82 | 51.97% |
| 3 Years | 24.67 | 39.08 | 23.60 | 32.23 | 190,562 | 12.82 | 51.97% |
| 5 Years | 24.67 | 39.08 | 23.60 | 32.23 | 190,562 | 12.82 | 51.97% |
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
