The First Bancshares, Inc. Recent Share Price (USX:FBMS)

USX:FBMS - First Bancshares Inc The First Bancshares, Inc.
Sector: Financials, Industry: Regional Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Oct 2008	USD	14.2001	14.2001	14.2001	14.2001	14.2001	0.0 (0.0%)	0
23 Oct 2008	USD	14.2001	14.2001	14.2001	14.2001	14.2001	0.0 (0.0%)	0
22 Oct 2008	USD	14.2001	14.2001	14.2001	14.2001	14.2001	0.0 (0.0%)	0
21 Oct 2008	USD	14.2001	14.2001	14.2001	14.2001	14.2001	0.0 (0.0%)	0
20 Oct 2008	USD	14.2001	14.2001	14.2001	14.2001	14.2001	0.0 (0.0%)	0
17 Oct 2008	USD	14.2001	14.2001	14.2001	14.2001	14.2001	0.0 (0.0%)	0
16 Oct 2008	USD	14.2	14.2001	14.2	14.2001	14.2001	+0.2 (+1.43%)	200
15 Oct 2008	USD	14.0001	14.0001	14.0001	14.0001	14.0001	0.0 (0.0%)	0
14 Oct 2008	USD	14.0001	14.0001	14.0001	14.0001	14.0001	-2 (-12.50%)	125
13 Oct 2008	USD	15.9999	15.9999	15.9999	15.9999	15.9999	-0 (0.0%)	125
10 Oct 2008	USD	16	16	16	16	16	0.0 (0.0%)	0
9 Oct 2008	USD	16	16	16	16	16	0.0 (0.0%)	100
8 Oct 2008	USD	16	16	16	16	16	0.0 (0.0%)	0
7 Oct 2008	USD	16	16	16	16	16	0.0 (0.0%)	0
6 Oct 2008	USD	16	16	16	16	16	0.0 (0.0%)	0
3 Oct 2008	USD	16	16	16	16	16	0.0 (0.0%)	0
2 Oct 2008	USD	12	16.5	11.965	16	16	+3.75 (+30.61%)	3,850
1 Oct 2008	USD	12.25	12.25	12.25	12.25	12.25	+0.21 (+1.74%)	500
30 Sep 2008	USD	12.7	12.7	12.04	12.0401	12.0401	-1.36 (-10.15%)	300
29 Sep 2008	USD	13.5	13.5	13.4	13.4	13.4	-0.6 (-4.29%)	200
26 Sep 2008	USD	14	14	14	14	14	0.0 (0.0%)	0
25 Sep 2008	USD	14	14	14	14	14	0.0 (0.0%)	0
24 Sep 2008	USD	14	14	14	14	14	0.0 (0.0%)	0
23 Sep 2008	USD	14	14	14	14	14	0.0 (0.0%)	0
22 Sep 2008	USD	14	14	14	14	14	-0.25 (-1.75%)	995
19 Sep 2008	USD	14.25	14.25	14.25	14.25	14.25	-0.2 (-1.38%)	100
18 Sep 2008	USD	14.45	14.45	14.45	14.45	14.45	0.0 (0.0%)	0
17 Sep 2008	USD	14.45	14.45	14.45	14.45	14.45	0.0 (0.0%)	0
16 Sep 2008	USD	14.45	14.45	14.45	14.45	14.45	0.0 (0.0%)	0
15 Sep 2008	USD	14.45	14.45	14.45	14.45	14.45	0.0 (0.0%)	0

Unicorn Response |