• SPX
  • $5,992.00
  • -0.16 %
  • -$9.35
  • DJI
  • $43,988.01
  • -0.69 %
  • -$305.13
  • N225
  • $39,376.09
  • -0.4 %
  • -$157.23
  • FTSE
  • $8,025.77
  • -1.22 %
  • -$99.42
  • IXIC
  • $19,286.27
  • -0.06 %
  • -$12.50
The First Bancshares, Inc. (FBMS) Charts

The First Bancshares, Inc. (FBMS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$37.14

-$0.49

(-1.29%)

Day's range
$37.07
Day's range
$38.09
  • 5 DAY PERFORMANCE

    +1.92%
  • 1 MONTH PERFORMANCE

    +14.38%
  • 3 MONTH PERFORMANCE

    +19.23%
  • 6 MONTH PERFORMANCE

    +45.65%
  • YEAR-TO-DATE PERFORMANCE

    +26.63%
  • 1 YEAR PERFORMANCE

    +47.15%

The First Bancshares, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/12/2024 $37.55 $37.14   (-1.11%) $38.09 $37.07 82,477 $1.18 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
08/21/2024 $32.11 $31.89   (-0.69%) $32.12 $31.72 216,400 $1.00 B
08/20/2024 $32.25 $32.00   (-0.78%) $32.25 $31.76 214,900 $1.01 B
08/19/2024 $32.28 $32.27   (-0.03%) $32.50 $32.10 304,900 $1.02 B
08/16/2024 $31.64 $32.12   (1.52%) $32.39 $31.64 376,600 $1.01 B
08/15/2024 $31.68 $31.65   (-0.09%) $32.08 $31.52 710,900 $996.19 M
08/14/2024 $31.18 $31.03   (-0.48%) $31.18 $30.72 397,000 $976.68 M
08/13/2024 $31.43 $31.18   (-0.8%) $31.55 $30.76 377,100 $981.40 M
08/12/2024 $31.31 $31.15   (-0.51%) $31.78 $30.87 234,100 $980.45 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.