Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| First Bancshares Inc | NYSE:FBMS | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.975 | 2.59% | 38.625 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 39.08 | 37.895 | 38.10 | 60,329 | 18:42:06 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 37.65 | 0.76 | 2.06% | 36.96 | 37.70 | 130,908 |
| 21 Nov 2024 | 36.89 | 1.00 | 2.79% | 35.93 | 37.145 | 102,693 |
| 20 Nov 2024 | 35.89 | -0.15 | -0.42% | 35.45 | 35.95 | 54,410 |
| 19 Nov 2024 | 36.04 | -0.12 | -0.33% | 35.71 | 36.21 | 60,028 |
| 18 Nov 2024 | 36.16 | -0.21 | -0.58% | 36.13 | 36.90 | 79,717 |
| 15 Nov 2024 | 36.37 | 0.12 | 0.33% | 35.76 | 36.59 | 94,628 |
| 14 Nov 2024 | 36.25 | -0.34 | -0.93% | 35.93 | 36.91 | 93,448 |
| 13 Nov 2024 | 36.59 | -0.52 | -1.40% | 36.47 | 37.71 | 124,427 |
| 12 Nov 2024 | 37.11 | -0.51 | -1.36% | 37.02 | 38.09 | 149,691 |
| 11 Nov 2024 | 37.62 | 1.06 | 2.90% | 37.05 | 38.21 | 160,328 |
| 08 Nov 2024 | 36.56 | 0.12 | 0.33% | 36.09 | 36.81 | 102,487 |
| 07 Nov 2024 | 36.44 | -1.45 | -3.83% | 36.24 | 37.69 | 174,824 |
| 06 Nov 2024 | 37.89 | 4.31 | 12.84% | 35.29 | 38.12 | 546,317 |
| 05 Nov 2024 | 33.58 | 0.79 | 2.41% | 32.76 | 33.63 | 115,269 |
| 04 Nov 2024 | 32.79 | -0.36 | -1.09% | 32.29 | 33.03 | 118,213 |
| 01 Nov 2024 | 33.15 | -0.32 | -0.96% | 33.07 | 33.81 | 86,943 |
| 31 Oct 2024 | 33.47 | -0.60 | -1.76% | 33.47 | 34.26 | 116,116 |
| 30 Oct 2024 | 34.07 | 0.08 | 0.24% | 33.80 | 34.93 | 122,984 |
| 29 Oct 2024 | 33.99 | -0.28 | -0.82% | 33.68 | 34.14 | 117,748 |
| 28 Oct 2024 | 34.27 | 1.28 | 3.88% | 33.33 | 34.385 | 98,685 |
| 25 Oct 2024 | 32.99 | -0.23 | -0.69% | 32.97 | 33.49 | 138,670 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 36.32 | 39.08 | 35.45 | 36.74 | 85,551 | 2.31 | 6.35% |
| 1 Month | 33.42 | 39.08 | 32.29 | 36.07 | 132,493 | 5.21 | 15.57% |
| 3 Months | 33.95 | 39.08 | 30.59 | 33.50 | 143,525 | 4.68 | 13.77% |
| 6 Months | 24.67 | 39.08 | 23.60 | 31.53 | 209,929 | 13.96 | 56.57% |
| 1 Year | 24.67 | 39.08 | 23.60 | 31.53 | 209,929 | 13.96 | 56.57% |
| 3 Years | 24.67 | 39.08 | 23.60 | 31.53 | 209,929 | 13.96 | 56.57% |
| 5 Years | 24.67 | 39.08 | 23.60 | 31.53 | 209,929 | 13.96 | 56.57% |
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
