-
5 DAY PERFORMANCE
+1.43% -
1 MONTH PERFORMANCE
+14.00% -
3 MONTH PERFORMANCE
+15.28% -
6 MONTH PERFORMANCE
+45.81% -
YEAR-TO-DATE PERFORMANCE
+25.78% -
1 YEAR PERFORMANCE
+40.86%
The First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $36.31 | $36.89 (1.6%) | $37.15 | $35.93 | 100,442 | $1.16 B |
| 11/20/2024 | $35.95 | $35.89 (-0.17%) | $35.95 | $35.45 | 51,590 | $1.13 B |
| 11/19/2024 | $35.76 | $36.04 (0.78%) | $36.21 | $35.71 | 58,708 | $1.14 B |
| 11/18/2024 | $36.32 | $36.16 (-0.44%) | $36.90 | $36.13 | 75,575 | $1.14 B |
| 11/15/2024 | $36.49 | $36.37 (-0.33%) | $36.59 | $35.76 | 90,591 | $1.15 B |
| 11/14/2024 | $36.91 | $36.25 (-1.79%) | $36.91 | $35.93 | 86,266 | $1.14 B |
| 11/13/2024 | $37.30 | $36.59 (-1.9%) | $37.71 | $36.47 | 120,640 | $1.15 B |
| 11/12/2024 | $37.55 | $37.11 (-1.17%) | $38.09 | $37.02 | 144,177 | $1.17 B |
| 11/11/2024 | $37.05 | $37.62 (1.54%) | $38.21 | $37.05 | 157,702 | $1.19 B |
| 11/08/2024 | $36.16 | $36.56 (1.11%) | $36.81 | $36.09 | 102,500 | $1.15 B |
| 11/07/2024 | $37.69 | $36.44 (-3.32%) | $37.69 | $36.24 | 174,800 | $1.15 B |
| 11/06/2024 | $35.29 | $37.89 (7.37%) | $38.12 | $35.29 | 589,600 | $1.19 B |
| 11/05/2024 | $32.82 | $33.58 (2.32%) | $33.63 | $32.76 | 115,300 | $1.06 B |
| 11/04/2024 | $32.92 | $32.79 (-0.39%) | $33.03 | $32.29 | 118,200 | $1.03 B |
| 11/01/2024 | $33.81 | $33.15 (-1.95%) | $33.81 | $33.07 | 86,900 | $1.05 B |
| 10/31/2024 | $34.26 | $33.47 (-2.31%) | $34.26 | $33.47 | 116,100 | $1.06 B |
| 10/30/2024 | $33.80 | $34.07 (0.8%) | $34.93 | $33.80 | 123,000 | $1.07 B |
| 10/29/2024 | $33.98 | $33.99 (0.03%) | $34.14 | $33.84 | 117,700 | $1.07 B |
| 10/28/2024 | $33.42 | $34.27 (2.54%) | $34.39 | $33.33 | 98,700 | $1.08 B |
| 10/25/2024 | $33.44 | $32.99 (-1.35%) | $33.49 | $32.97 | 138,700 | $1.04 B |
| 10/24/2024 | $32.06 | $33.22 (3.62%) | $33.67 | $32.06 | 141,700 | $1.05 B |
| 10/23/2024 | $32.13 | $33.79 (5.17%) | $33.94 | $32.13 | 164,100 | $1.07 B |
| 10/22/2024 | $31.97 | $32.36 (1.22%) | $32.40 | $31.92 | 100,400 | $1.02 B |
| 10/21/2024 | $33.27 | $31.97 (-3.91%) | $33.34 | $31.97 | 101,600 | $1.01 B |
| 10/18/2024 | $33.96 | $33.30 (-1.94%) | $33.96 | $33.22 | 79,600 | $1.05 B |
| 10/17/2024 | $33.75 | $33.96 (0.62%) | $34.04 | $33.57 | 78,500 | $1.07 B |
| 10/16/2024 | $33.58 | $33.92 (1.01%) | $34.18 | $33.47 | 123,900 | $1.07 B |
| 10/15/2024 | $32.71 | $33.16 (1.38%) | $34.02 | $32.58 | 115,100 | $1.05 B |
| 10/14/2024 | $32.44 | $32.70 (0.8%) | $32.88 | $32.19 | 89,300 | $1.03 B |
| 10/11/2024 | $31.45 | $32.47 (3.24%) | $32.52 | $31.40 | 140,800 | $1.02 B |
| 10/10/2024 | $30.98 | $31.22 (0.77%) | $31.22 | $30.75 | 194,000 | $984.29 M |
| 10/09/2024 | $31.24 | $31.24 (0%) | $31.62 | $31.11 | 118,400 | $984.92 M |
| 10/08/2024 | $31.48 | $31.24 (-0.76%) | $31.59 | $31.16 | 109,000 | $984.92 M |
| 10/07/2024 | $31.14 | $31.28 (0.45%) | $31.48 | $31.05 | 80,000 | $986.18 M |
| 10/04/2024 | $31.51 | $31.32 (-0.6%) | $31.66 | $31.10 | 206,700 | $987.44 M |
| 10/03/2024 | $30.79 | $30.98 (0.62%) | $31.06 | $30.62 | 149,900 | $976.72 M |
| 10/02/2024 | $31.11 | $30.98 (-0.42%) | $31.42 | $30.83 | 106,500 | $976.72 M |
| 10/01/2024 | $31.94 | $31.00 (-2.94%) | $31.94 | $30.98 | 153,100 | $977.36 M |
| 09/30/2024 | $31.66 | $32.13 (1.48%) | $32.37 | $31.62 | 88,600 | $1.01 B |
| 09/27/2024 | $31.91 | $31.65 (-0.81%) | $32.15 | $31.49 | 76,200 | $997.85 M |
| 09/26/2024 | $31.91 | $31.60 (-0.97%) | $31.91 | $31.46 | 106,700 | $996.27 M |
| 09/25/2024 | $32.01 | $31.48 (-1.66%) | $32.01 | $31.47 | 168,000 | $992.49 M |
| 09/24/2024 | $32.44 | $32.08 (-1.11%) | $32.68 | $32.04 | 109,800 | $1.01 B |
| 09/23/2024 | $32.84 | $32.52 (-0.97%) | $33.09 | $32.45 | 129,700 | $1.03 B |
| 09/20/2024 | $33.74 | $32.77 (-2.87%) | $33.74 | $32.73 | 489,500 | $1.03 B |
| 09/19/2024 | $33.41 | $33.98 (1.71%) | $34.01 | $32.82 | 208,700 | $1.07 B |
| 09/18/2024 | $32.67 | $32.77 (0.31%) | $33.93 | $32.34 | 187,400 | $1.03 B |
| 09/17/2024 | $32.85 | $32.66 (-0.58%) | $33.42 | $32.50 | 128,100 | $1.03 B |
| 09/16/2024 | $32.12 | $32.47 (1.09%) | $32.77 | $31.76 | 144,900 | $1.02 B |
| 09/13/2024 | $31.54 | $32.14 (1.9%) | $32.14 | $31.39 | 169,200 | $1.01 B |
| 09/12/2024 | $31.29 | $31.09 (-0.64%) | $31.29 | $30.81 | 95,200 | $980.19 M |
| 09/11/2024 | $31.40 | $31.15 (-0.8%) | $31.40 | $30.59 | 129,700 | $982.08 M |
| 09/10/2024 | $31.90 | $31.76 (-0.44%) | $31.90 | $31.10 | 183,200 | $1.00 B |
| 09/09/2024 | $31.96 | $31.69 (-0.84%) | $32.22 | $31.64 | 229,600 | $999.11 M |
| 09/06/2024 | $32.80 | $31.98 (-2.5%) | $32.92 | $31.93 | 217,200 | $1.01 B |
| 09/05/2024 | $33.30 | $32.66 (-1.92%) | $33.39 | $32.57 | 149,300 | $1.03 B |
| 09/04/2024 | $33.88 | $33.22 (-1.95%) | $34.07 | $33.22 | 221,900 | $1.05 B |
| 09/03/2024 | $33.95 | $33.89 (-0.18%) | $34.40 | $33.70 | 196,100 | $1.07 B |
| 08/30/2024 | $34.00 | $34.26 (0.76%) | $34.40 | $33.73 | 175,100 | $1.08 B |
| 08/29/2024 | $34.00 | $34.03 (0.09%) | $34.20 | $33.32 | 201,700 | $1.07 B |
| 08/28/2024 | $33.24 | $33.64 (1.2%) | $33.81 | $33.11 | 156,400 | $1.06 B |
| 08/27/2024 | $33.09 | $33.37 (0.85%) | $33.48 | $32.91 | 219,700 | $1.05 B |
| 08/26/2024 | $33.85 | $33.39 (-1.36%) | $33.95 | $33.37 | 191,100 | $1.05 B |
| 08/23/2024 | $32.31 | $33.46 (3.56%) | $33.89 | $32.31 | 426,600 | $1.05 B |
| 08/22/2024 | $31.94 | $32.00 (0.19%) | $32.10 | $31.79 | 317,200 | $1.01 B |