NASDAQ:FBMS
The First Bancshares Stock Price (Quote)
$23.94
-0.190 (-0.787%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.96 | $25.99 | Tuesday, 30th Apr 2024 FBMS stock ended at $23.94. This is 0.787% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $23.80 to a day high of $24.34. |
| 90 days | $22.96 | $26.56 | |
| 52 weeks | $22.82 | $32.06 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $24.06 | $24.34 | $23.80 | $23.94 | 73 099 |
| Apr 29, 2024 | $23.81 | $24.29 | $23.72 | $24.13 | 130 050 |
| Apr 26, 2024 | $24.93 | $25.13 | $23.86 | $23.90 | 90 209 |
| Apr 25, 2024 | $25.99 | $25.99 | $24.81 | $25.04 | 191 302 |
| Apr 24, 2024 | $24.89 | $25.78 | $24.34 | $25.28 | 104 477 |
| Apr 23, 2024 | $24.64 | $25.42 | $24.64 | $25.21 | 100 869 |
| Apr 22, 2024 | $24.66 | $24.84 | $24.56 | $24.61 | 122 491 |
| Apr 19, 2024 | $23.54 | $24.57 | $23.54 | $24.55 | 129 342 |
| Apr 18, 2024 | $23.43 | $23.74 | $23.42 | $23.71 | 164 073 |
| Apr 17, 2024 | $23.39 | $23.60 | $23.25 | $23.45 | 159 780 |
| Apr 16, 2024 | $23.17 | $23.29 | $22.96 | $23.15 | 83 998 |
| Apr 15, 2024 | $23.42 | $23.66 | $23.16 | $23.35 | 98 166 |
| Apr 12, 2024 | $23.60 | $23.66 | $23.39 | $23.43 | 56 917 |
| Apr 11, 2024 | $23.90 | $24.00 | $23.44 | $23.75 | 94 602 |
| Apr 10, 2024 | $24.23 | $24.23 | $23.37 | $23.71 | 142 611 |
| Apr 09, 2024 | $24.78 | $24.98 | $24.62 | $24.95 | 81 283 |
| Apr 08, 2024 | $24.37 | $24.69 | $24.37 | $24.65 | 103 936 |
| Apr 05, 2024 | $23.94 | $24.37 | $23.94 | $24.22 | 103 694 |
| Apr 04, 2024 | $24.65 | $24.84 | $24.06 | $24.13 | 267 454 |
| Apr 03, 2024 | $25.18 | $25.43 | $24.44 | $24.47 | 345 328 |
| Apr 02, 2024 | $25.16 | $25.48 | $24.83 | $25.37 | 207 141 |
| Apr 01, 2024 | $25.90 | $25.90 | $25.26 | $25.51 | 294 237 |
| Mar 28, 2024 | $25.44 | $25.99 | $25.33 | $25.95 | 262 186 |
| Mar 27, 2024 | $24.80 | $25.38 | $24.66 | $25.38 | 117 475 |
| Mar 26, 2024 | $25.12 | $25.14 | $24.57 | $24.66 | 100 522 |
