-
5 DAY PERFORMANCE
+1.74% -
1 MONTH PERFORMANCE
-6.16% -
3 MONTH PERFORMANCE
+25.98% -
6 MONTH PERFORMANCE
+26.03% -
YEAR-TO-DATE PERFORMANCE
+9.61% -
1 YEAR PERFORMANCE
+19.21%
The First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.66 | $32.13 (1.48%) | $32.37 | $31.62 | 87,155 | $1.01 B |
| 09/27/2024 | $31.91 | $31.65 (-0.81%) | $32.15 | $31.49 | 70,530 | $997.85 M |
| 09/26/2024 | $31.91 | $31.60 (-0.97%) | $31.91 | $31.46 | 104,924 | $996.27 M |
| 09/25/2024 | $32.01 | $31.48 (-1.66%) | $32.01 | $31.47 | 166,233 | $992.49 M |
| 09/24/2024 | $32.44 | $32.08 (-1.11%) | $32.68 | $32.04 | 107,293 | $1.01 B |
| 09/23/2024 | $32.84 | $32.52 (-0.97%) | $33.09 | $32.45 | 128,342 | $1.03 B |
| 09/20/2024 | $33.74 | $32.77 (-2.87%) | $33.74 | $32.73 | 434,892 | $1.03 B |
| 09/19/2024 | $33.41 | $33.98 (1.71%) | $34.01 | $32.82 | 206,797 | $1.07 B |
| 09/18/2024 | $32.67 | $32.77 (0.31%) | $33.93 | $32.34 | 184,785 | $1.03 B |
| 09/17/2024 | $32.85 | $32.66 (-0.58%) | $33.42 | $32.50 | 124,385 | $1.03 B |
| 09/16/2024 | $32.12 | $32.47 (1.09%) | $32.77 | $31.76 | 139,489 | $1.02 B |
| 09/13/2024 | $31.54 | $32.14 (1.9%) | $32.14 | $31.39 | 166,702 | $1.01 B |
| 09/12/2024 | $31.29 | $31.09 (-0.64%) | $31.29 | $30.81 | 94,375 | $980.19 M |
| 09/11/2024 | $31.40 | $31.15 (-0.8%) | $31.40 | $30.59 | 128,984 | $982.08 M |
| 09/10/2024 | $31.90 | $31.76 (-0.44%) | $31.90 | $31.10 | 181,213 | $1.00 B |
| 09/09/2024 | $31.96 | $31.69 (-0.84%) | $32.22 | $31.64 | 226,114 | $999.11 M |
| 09/06/2024 | $32.80 | $31.98 (-2.5%) | $32.92 | $31.93 | 215,605 | $1.01 B |
| 09/05/2024 | $33.30 | $32.66 (-1.92%) | $33.39 | $32.57 | 147,610 | $1.03 B |
| 09/04/2024 | $33.88 | $33.22 (-1.95%) | $34.07 | $33.22 | 221,260 | $1.05 B |
| 09/03/2024 | $33.95 | $33.89 (-0.18%) | $34.40 | $33.70 | 193,940 | $1.07 B |
| 08/30/2024 | $34.00 | $34.26 (0.76%) | $34.40 | $33.73 | 172,516 | $1.08 B |
| 08/29/2024 | $34.00 | $34.03 (0.09%) | $34.20 | $33.32 | 145,509 | $1.07 B |
| 08/28/2024 | $33.24 | $33.64 (1.2%) | $33.81 | $33.11 | 154,869 | $1.06 B |
| 08/27/2024 | $33.09 | $33.37 (0.85%) | $33.48 | $32.91 | 218,123 | $1.05 B |
| 08/26/2024 | $33.85 | $33.39 (-1.36%) | $33.95 | $33.37 | 189,365 | $1.05 B |
| 08/23/2024 | $32.31 | $33.46 (3.56%) | $33.89 | $32.31 | 421,848 | $1.05 B |
| 08/22/2024 | $31.94 | $32.00 (0.19%) | $32.10 | $31.79 | 264,242 | $1.01 B |
| 08/21/2024 | $32.11 | $31.89 (-0.69%) | $32.12 | $31.72 | 214,133 | $1.00 B |
| 08/20/2024 | $32.25 | $32.00 (-0.78%) | $32.25 | $31.76 | 214,308 | $1.01 B |
| 08/19/2024 | $32.28 | $32.27 (-0.03%) | $32.50 | $32.10 | 303,777 | $1.02 B |
| 08/16/2024 | $31.64 | $32.12 (1.52%) | $32.39 | $31.64 | 375,111 | $1.01 B |
| 08/15/2024 | $31.68 | $31.65 (-0.09%) | $32.08 | $31.52 | 709,714 | $996.19 M |
| 08/14/2024 | $31.18 | $31.03 (-0.48%) | $31.18 | $30.72 | 395,557 | $976.68 M |
| 08/13/2024 | $31.43 | $31.18 (-0.8%) | $31.55 | $30.76 | 376,266 | $981.40 M |
| 08/12/2024 | $31.31 | $31.15 (-0.51%) | $31.78 | $30.87 | 219,546 | $980.45 M |
| 08/09/2024 | $31.68 | $31.12 (-1.77%) | $31.68 | $30.67 | 335,070 | $979.51 M |
| 08/08/2024 | $31.88 | $31.75 (-0.41%) | $32.14 | $31.47 | 295,773 | $999.34 M |
| 08/07/2024 | $32.17 | $31.83 (-1.06%) | $32.69 | $31.68 | 378,779 | $1.00 B |
| 08/06/2024 | $31.36 | $31.86 (1.59%) | $32.45 | $31.06 | 287,089 | $1.00 B |
| 08/05/2024 | $30.99 | $31.52 (1.71%) | $31.79 | $30.60 | 398,018 | $992.10 M |
| 08/02/2024 | $32.82 | $32.25 (-1.74%) | $32.82 | $31.16 | 703,600 | $1.02 B |
| 08/01/2024 | $33.36 | $32.07 (-3.87%) | $33.54 | $31.69 | 926,900 | $1.01 B |
| 07/31/2024 | $33.16 | $33.32 (0.48%) | $34.40 | $33.16 | 925,600 | $1.05 B |
| 07/30/2024 | $32.66 | $33.29 (1.93%) | $34.00 | $32.66 | 2.49 M | $1.05 B |
| 07/29/2024 | $31.02 | $30.63 (-1.26%) | $31.13 | $30.55 | 188,400 | $964.09 M |
| 07/26/2024 | $30.80 | $30.80 (0%) | $31.05 | $30.40 | 255,000 | $969.44 M |
| 07/25/2024 | $30.01 | $30.26 (0.83%) | $31.00 | $29.70 | 305,000 | $952.44 M |
| 07/24/2024 | $30.01 | $29.59 (-1.4%) | $30.59 | $29.57 | 224,900 | $931.35 M |
| 07/23/2024 | $29.24 | $29.99 (2.56%) | $30.31 | $29.20 | 295,100 | $943.94 M |
| 07/22/2024 | $28.98 | $29.45 (1.62%) | $29.66 | $28.68 | 193,400 | $926.95 M |
| 07/19/2024 | $29.03 | $29.19 (0.55%) | $29.64 | $28.97 | 140,000 | $918.76 M |
| 07/18/2024 | $29.28 | $29.06 (-0.75%) | $29.76 | $28.88 | 201,300 | $914.67 M |
| 07/17/2024 | $29.07 | $29.56 (1.69%) | $29.83 | $28.98 | 299,700 | $930.41 M |
| 07/16/2024 | $28.63 | $29.38 (2.62%) | $29.40 | $28.43 | 301,700 | $924.74 M |
| 07/15/2024 | $27.95 | $28.28 (1.18%) | $28.46 | $27.95 | 235,300 | $890.12 M |
| 07/12/2024 | $27.94 | $27.63 (-1.11%) | $28.10 | $27.34 | 204,500 | $869.66 M |
| 07/11/2024 | $26.41 | $27.56 (4.35%) | $27.69 | $26.41 | 181,600 | $867.46 M |
| 07/10/2024 | $25.54 | $25.91 (1.45%) | $25.92 | $25.39 | 80,400 | $815.52 M |
| 07/09/2024 | $24.91 | $25.44 (2.13%) | $25.45 | $24.68 | 99,900 | $800.73 M |
| 07/08/2024 | $24.91 | $25.01 (0.4%) | $25.16 | $24.85 | 84,600 | $787.20 M |
| 07/05/2024 | $25.20 | $24.66 (-2.14%) | $25.28 | $24.53 | 106,500 | $776.18 M |
| 07/03/2024 | $26.01 | $25.28 (-2.81%) | $26.02 | $25.28 | 73,800 | $795.69 M |
| 07/02/2024 | $25.60 | $25.99 (1.52%) | $26.04 | $25.60 | 75,700 | $818.04 M |
| 07/01/2024 | $25.85 | $25.52 (-1.28%) | $25.97 | $25.40 | 140,400 | $803.25 M |