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
28 Mar 2008	USD	20.8	20.8	20.8	20.8	20.8	0.0 (0.0%)	0
27 Mar 2008	USD	20.8	20.8	20.8	20.8	20.8	0.0 (0.0%)	0
26 Mar 2008	USD	20.8	20.8	20.8	20.8	20.8	0.0 (0.0%)	0
25 Mar 2008	USD	20.8	20.8	20.8	20.8	20.8	0.0 (0.0%)	0
24 Mar 2008	USD	20.8	20.8	20.8	20.8	20.8	+0.3 (+1.46%)	287
21 Mar 2008	USD	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	0
20 Mar 2008	USD	20.8	20.8	20.5	20.5	20.5	0.0 (0.0%)	300
19 Mar 2008	USD	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	0
18 Mar 2008	USD	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	102
17 Mar 2008	USD	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	1,400
14 Mar 2008	USD	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	0
13 Mar 2008	USD	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	0
12 Mar 2008	USD	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	0
11 Mar 2008	USD	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	0
10 Mar 2008	USD	20.5001	20.5001	20.5	20.5	20.5	-0.05 (-0.24%)	200
7 Mar 2008	USD	20.55	20.55	20.55	20.55	20.55	0.0 (0.0%)	455
6 Mar 2008	USD	20.55	20.55	20.55	20.55	20.55	-0.06 (-0.29%)	200
5 Mar 2008	USD	20.61	20.61	20.61	20.61	20.61	0.0 (0.0%)	0
4 Mar 2008	USD	20.61	20.61	20.61	20.61	20.61	0.0 (0.0%)	0
3 Mar 2008	USD	20.61	20.6101	20.61	20.61	20.61	-0.39 (-1.86%)	500
29 Feb 2008	USD	21	21	21	21	21	0.0 (0.0%)	0
28 Feb 2008	USD	20.74	21	20.74	21	21	+0.5 (+2.44%)	3,779
27 Feb 2008	USD	20.5	20.5	20.5	20.5	20.5	+0.25 (+1.23%)	300
26 Feb 2008	USD	20.25	20.25	20.25	20.25	20.25	-0.86 (-4.07%)	365
25 Feb 2008	USD	20.61	21.11	20.61	21.11	21.11	+1.11 (+5.55%)	1,100
22 Feb 2008	USD	20	20	20	20	20	0.0 (0.0%)	500
21 Feb 2008	USD	20	20	20	20	20	0.0 (0.0%)	0
20 Feb 2008	USD	19.5	20	19.5	20	20	+0.5 (+2.56%)	2,601
19 Feb 2008	USD	19.5	19.5	19.5	19.5	19.5	+0.5 (+2.63%)	100
18 Feb 2008	USD	19	19	19	19	19	0.0 (0.0%)	0