5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+1.35%
6 MONTH PERFORMANCE
-6.83%
YEAR-TO-DATE PERFORMANCE
-3.40%
1 YEAR PERFORMANCE
+38.45%
The First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $33.15 | $33.81 (1.99%) | $34.05 | $32.91 | 2.28 M | $1.07 B |
| 03/28/2025 | $34.98 | $33.65 (-3.8%) | $35.20 | $33.42 | 180.30 K | $1.06 B |
| 03/27/2025 | $35.58 | $35.05 (-1.49%) | $35.58 | $34.63 | 167.20 K | $1.11 B |
| 03/26/2025 | $35.69 | $35.48 (-0.59%) | $36.57 | $35.21 | 333.40 K | $1.12 B |
| 03/25/2025 | $35.97 | $35.64 (-0.92%) | $36.09 | $35.63 | 126.80 K | $1.12 B |
| 03/24/2025 | $35.74 | $35.79 (0.14%) | $35.97 | $35.29 | 175.10 K | $1.13 B |
| 03/21/2025 | $34.61 | $35.05 (1.27%) | $35.17 | $34.50 | 496.70 K | $1.11 B |
| 03/20/2025 | $34.42 | $34.83 (1.19%) | $35.35 | $34.42 | 105.90 K | $1.10 B |
| 03/19/2025 | $34.51 | $34.94 (1.25%) | $35.36 | $34.51 | 94.50 K | $1.10 B |
| 03/18/2025 | $34.56 | $34.57 (0.03%) | $34.95 | $34.30 | 103.50 K | $1.09 B |
| 03/17/2025 | $34.38 | $34.77 (1.13%) | $35.02 | $34.32 | 204.00 K | $1.10 B |
| 03/14/2025 | $33.19 | $34.35 (3.5%) | $34.36 | $33.16 | 146.80 K | $1.08 B |
| 03/13/2025 | $33.59 | $32.86 (-2.17%) | $33.76 | $32.84 | 59.70 K | $1.04 B |
| 03/12/2025 | $33.43 | $33.36 (-0.21%) | $33.82 | $32.88 | 102.60 K | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
