5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-3.29%
3 MONTH PERFORMANCE
+6.97%
6 MONTH PERFORMANCE
+26.60%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+27.11%
The First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $33.67 | $35.01 (3.98%) | $35.01 | $33.65 | 125,474 | $1.10 B |
| 01/13/2025 | $32.88 | $33.51 (1.92%) | $33.52 | $32.88 | 120,241 | $1.06 B |
| 01/10/2025 | $33.49 | $33.16 (-0.99%) | $33.52 | $32.69 | 138,157 | $1.05 B |
| 01/08/2025 | $34.00 | $34.23 (0.68%) | $34.49 | $33.85 | 94,445 | $1.08 B |
| 01/07/2025 | $35.60 | $34.32 (-3.6%) | $35.94 | $34.13 | 119,872 | $1.08 B |
| 01/06/2025 | $35.27 | $35.59 (0.91%) | $36.17 | $35.15 | 131,760 | $1.12 B |
| 01/03/2025 | $34.76 | $35.29 (1.52%) | $35.30 | $34.28 | 101,794 | $1.11 B |
| 01/02/2025 | $35.18 | $34.72 (-1.31%) | $35.28 | $34.66 | 120,063 | $1.09 B |
| 12/31/2024 | $35.13 | $35.00 (-0.37%) | $35.73 | $34.97 | 175,460 | $1.10 B |
| 12/30/2024 | $34.85 | $35.01 (0.46%) | $35.44 | $34.68 | 177,269 | $1.10 B |
| 12/27/2024 | $34.86 | $34.96 (0.29%) | $35.33 | $34.51 | 106,651 | $1.10 B |
| 12/26/2024 | $34.65 | $35.25 (1.73%) | $35.29 | $34.60 | 77,615 | $1.11 B |
| 12/24/2024 | $34.64 | $34.96 (0.92%) | $34.97 | $34.35 | 46,561 | $1.10 B |
| 12/23/2024 | $34.34 | $34.57 (0.67%) | $34.58 | $33.93 | 146,112 | $1.09 B |
| 12/20/2024 | $33.49 | $34.54 (3.14%) | $35.11 | $33.49 | 739,958 | $1.09 B |
| 12/19/2024 | $34.54 | $33.93 (-1.77%) | $35.08 | $33.51 | 154,472 | $1.07 B |
| 12/18/2024 | $36.48 | $34.06 (-6.63%) | $36.48 | $33.96 | 202,844 | $1.07 B |
| 12/17/2024 | $36.84 | $36.13 (-1.93%) | $37.22 | $36.10 | 150,746 | $1.14 B |
| 12/16/2024 | $36.09 | $36.97 (2.44%) | $37.22 | $36.07 | 119,592 | $1.17 B |
| 12/13/2024 | $36.22 | $36.17 (-0.14%) | $36.24 | $35.84 | 64,928 | $1.14 B |
| 12/12/2024 | $36.55 | $36.29 (-0.71%) | $36.94 | $36.25 | 69,984 | $1.14 B |
| 12/11/2024 | $36.89 | $36.78 (-0.3%) | $37.31 | $36.64 | 121,096 | $1.16 B |
| 12/10/2024 | $36.62 | $36.62 (0%) | $37.43 | $36.11 | 94,276 | $1.15 B |
| 12/09/2024 | $37.25 | $36.58 (-1.8%) | $37.43 | $36.52 | 72,518 | $1.15 B |
| 12/06/2024 | $37.39 | $37.16 (-0.62%) | $37.39 | $36.72 | 55,711 | $1.17 B |
| 12/05/2024 | $37.53 | $37.00 (-1.41%) | $37.88 | $36.93 | 67,160 | $1.17 B |
| 12/04/2024 | $36.80 | $37.30 (1.36%) | $37.37 | $36.62 | 115,538 | $1.18 B |
| 12/03/2024 | $37.40 | $36.62 (-2.09%) | $37.48 | $36.59 | 57,261 | $1.15 B |
| 12/02/2024 | $37.31 | $37.25 (-0.16%) | $37.66 | $36.76 | 100,708 | $1.17 B |
| 11/29/2024 | $37.83 | $37.14 (-1.82%) | $37.83 | $36.83 | 72,161 | $1.17 B |
| 11/27/2024 | $38.16 | $37.43 (-1.91%) | $38.42 | $37.43 | 66,106 | $1.18 B |
| 11/26/2024 | $38.09 | $37.75 (-0.89%) | $38.14 | $37.47 | 95,423 | $1.19 B |
| 11/25/2024 | $38.10 | $38.22 (0.31%) | $39.08 | $37.88 | 137,286 | $1.20 B |
| 11/22/2024 | $37.05 | $37.65 (1.62%) | $37.70 | $36.96 | 125,911 | $1.19 B |
| 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 |