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
9 May 2008	USD	23.5	23.5	23.5	23.5	23.5	0.0 (0.0%)	0
8 May 2008	USD	23.5	23.5	23.5	23.5	23.5	0.0 (0.0%)	0
7 May 2008	USD	23.49	23.5	23.49	23.5	23.5	+1.79 (+8.25%)	2,000
6 May 2008	USD	21.71	21.71	21.71	21.71	21.71	0.0 (0.0%)	0
5 May 2008	USD	21.71	21.71	21.71	21.71	21.71	0.0 (0.0%)	0
2 May 2008	USD	21.71	21.71	21.71	21.71	21.71	0.0 (0.0%)	0
1 May 2008	USD	21.71	21.71	21.71	21.71	21.71	0.0 (0.0%)	0
30 Apr 2008	USD	22.5	22.5	21.71	21.71	21.71	-0.79 (-3.51%)	6,027
29 Apr 2008	USD	21.95	23.5	21.95	22.5	22.5	+1.5 (+7.14%)	9,812
28 Apr 2008	USD	21	21	21	21	21	0.0 (0.0%)	700
25 Apr 2008	USD	21	21	21	21	21	0.0 (0.0%)	500
24 Apr 2008	USD	20	21	20	21	21	-0.955 (-4.35%)	1,948
23 Apr 2008	USD	21.955	21.955	21.955	21.955	21.955	0.0 (0.0%)	0
22 Apr 2008	USD	21.955	21.955	21.955	21.955	21.955	0.0 (0.0%)	0
21 Apr 2008	USD	21.955	21.955	21.955	21.955	21.955	0.0 (0.0%)	0
18 Apr 2008	USD	21	22	20.31	21.955	21.955	-0.045 (-0.20%)	7,530
17 Apr 2008	USD	22	22	22	22	22	0.0 (0.0%)	0
16 Apr 2008	USD	18.94	22	18.94	22	22	+3.9 (+21.55%)	14,340
15 Apr 2008	USD	18.88	18.88	18.1	18.1	18.1	-0.78 (-4.13%)	900
14 Apr 2008	USD	18.88	18.88	18.88	18.88	18.88	0.0 (0.0%)	0
11 Apr 2008	USD	18.88	18.88	18.88	18.88	18.88	0.0 (0.0%)	0
10 Apr 2008	USD	18.8801	18.8801	18.88	18.88	18.88	-0.05 (-0.26%)	799
9 Apr 2008	USD	18.93	18.93	18.93	18.93	18.93	0.0 (0.0%)	0
8 Apr 2008	USD	20.85	20.85	18.88	18.93	18.93	-0.07 (-0.37%)	1,350
7 Apr 2008	USD	19	19	19	19	19	0.0 (0.0%)	0
4 Apr 2008	USD	19	19	19	19	19	-1.962 (-9.36%)	185
3 Apr 2008	USD	20.962	20.962	20.962	20.962	20.962	0.0 (0.0%)	0
2 Apr 2008	USD	20.962	20.962	20.962	20.962	20.962	+0.162 (+0.78%)	200
1 Apr 2008	USD	20.8	20.8	20.8	20.8	20.8	0.0 (0.0%)	0
31 Mar 2008	USD	20.8	20.8	20.8	20.8	20.8	0.0 (0.0%)	0

Unicorn Response |