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
14 Feb 2008	USD	19	19	19	19	19	-0.91 (-4.57%)	100
13 Feb 2008	USD	19.0001	19.91	19.0001	19.91	19.91	+0.89 (+4.68%)	600
12 Feb 2008	USD	19	19.02	19	19.02	19.02	+0.02 (+0.11%)	960
11 Feb 2008	USD	19	19.05	19	19	19	-2 (-9.52%)	500
8 Feb 2008	USD	21	21	21	21	21	0.0 (0.0%)	0
7 Feb 2008	USD	21	21	21	21	21	0.0 (0.0%)	0
6 Feb 2008	USD	21	21	21	21	21	-1 (-4.55%)	310
5 Feb 2008	USD	22	22	22	22	22	0.0 (0.0%)	0
4 Feb 2008	USD	22	22	22	22	22	0.0 (0.0%)	0
1 Feb 2008	USD	22	22	22	22	22	0.0 (0.0%)	0
31 Jan 2008	USD	22	22	22	22	22	0.0 (0.0%)	0
30 Jan 2008	USD	22	22	22	22	22	0.0 (0.0%)	0
29 Jan 2008	USD	22	22	22	22	22	0.0 (0.0%)	300
28 Jan 2008	USD	22	22	22	22	22	0.0 (0.0%)	300
25 Jan 2008	USD	22	22	22	22	22	-0.5 (-2.22%)	100
24 Jan 2008	USD	22.5	22.5	22.5	22.5	22.5	0.0 (0.0%)	0
23 Jan 2008	USD	21.99	22.5	21.96	22.5	22.5	+3.54 (+18.67%)	1,600
22 Jan 2008	USD	19.01	19.01	18.96	18.96	18.96	-1.09 (-5.44%)	200
21 Jan 2008	USD	20.05	20.05	20.05	20.05	20.05	0.0 (0.0%)	0
18 Jan 2008	USD	20.05	20.05	20.05	20.05	20.05	0.0 (0.0%)	0
17 Jan 2008	USD	20.05	20.05	20.05	20.05	20.05	0.0 (0.0%)	0
16 Jan 2008	USD	20.05	20.05	20.05	20.05	20.05	0.0 (0.0%)	0
15 Jan 2008	USD	20.05	20.05	20.05	20.05	20.05	0.0 (0.0%)	0
14 Jan 2008	USD	20.05	20.05	20.05	20.05	20.05	0.0 (0.0%)	0
11 Jan 2008	USD	20.05	20.05	20.05	20.05	20.05	0.0 (0.0%)	0
10 Jan 2008	USD	20.05	20.05	20.05	20.05	20.05	0.0 (0.0%)	0
9 Jan 2008	USD	20.05	20.05	20.05	20.05	20.05	+0.03 (+0.15%)	875
8 Jan 2008	USD	20.0201	20.0201	20.02	20.0201	20.0201	-1.98 (-9.00%)	600
7 Jan 2008	USD	22	22	22	22	22	0.0 (0.0%)	0
4 Jan 2008	USD	19.35	22	19.35	22	22	+0.5 (+2.33%)	3,047