The First Bancshares, Inc. (FBMS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0 (0%)

Last update: 07:00 PM EST

Day's range

$32.91

$34.05

+0.00%

+0.00%

-4.09%

-9.67%

-3.40%

+35.13%

The First Bancshares, Inc. Stock Chart

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
03/11/2025	$33.41	$32.98 (-1.29%)	$33.63	$32.87	105.30 K	$1.04 B
03/10/2025	$34.05	$33.17 (-2.58%)	$34.25	$33.10	141.30 K	$1.05 B
03/07/2025	$34.46	$34.48 (0.06%)	$34.61	$33.90	111.00 K	$1.09 B
03/06/2025	$34.26	$34.45 (0.55%)	$34.67	$33.91	98.70 K	$1.09 B
03/05/2025	$34.79	$34.52 (-0.78%)	$34.97	$34.01	119.00 K	$1.09 B
03/04/2025	$35.19	$34.59 (-1.71%)	$35.34	$34.32	159.80 K	$1.09 B
03/03/2025	$35.68	$35.56 (-0.34%)	$36.19	$35.19	162.50 K	$1.12 B
02/28/2025	$35.46	$35.67 (0.59%)	$35.78	$35.45	92.70 K	$1.12 B
02/27/2025	$35.23	$35.25 (0.06%)	$35.52	$35.14	126.40 K	$1.11 B