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
22 Nov 2007	USD	18	18	18	18	18	0.0 (0.0%)	0
21 Nov 2007	USD	18	18	18	18	18	0.0 (0.0%)	0
20 Nov 2007	USD	18	18	18	18	18	-1.5 (-7.69%)	967
19 Nov 2007	USD	19.5	19.5	19.5	19.5	19.5	0.0 (0.0%)	0
16 Nov 2007	USD	19.5	19.5	19.5	19.5	19.5	-0.25 (-1.27%)	100
15 Nov 2007	USD	19.67	19.75	19.67	19.75	19.75	+0.78 (+4.11%)	1,820
14 Nov 2007	USD	18.4	19	18.4	18.97	18.97	+1.07 (+5.98%)	4,370
13 Nov 2007	USD	18.96	19.92	16.67	17.9	17.9	-4.1 (-18.64%)	10,020
12 Nov 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
9 Nov 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
8 Nov 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
7 Nov 2007	USD	20.9	22	20.9	22	22	+1 (+4.76%)	1,208
6 Nov 2007	USD	21	21	21	21	21	0.0 (0.0%)	0
5 Nov 2007	USD	21	21	21	21	21	0.0 (0.0%)	0
2 Nov 2007	USD	21	21	21	21	21	-0.5 (-2.33%)	500
1 Nov 2007	USD	21.4999	21.4999	21.4999	21.4999	21.4999	0.0 (0.0%)	0
31 Oct 2007	USD	21.4999	21.4999	21.4999	21.4999	21.4999	+0.2 (+0.94%)	100
30 Oct 2007	USD	21.3	21.3	21.3	21.3	21.3	+0.3 (+1.43%)	500
29 Oct 2007	USD	21.14	21.14	21	21	21	-0.14 (-0.66%)	500
26 Oct 2007	USD	21.14	21.14	21.14	21.14	21.14	-0.47 (-2.17%)	150
25 Oct 2007	USD	21.61	21.61	21.61	21.61	21.61	0.0 (0.0%)	0
24 Oct 2007	USD	21.61	21.61	21.61	21.61	21.61	0.0 (0.0%)	0
23 Oct 2007	USD	21.61	21.61	21.61	21.61	21.61	0.0 (0.0%)	0
22 Oct 2007	USD	21.61	21.61	21.61	21.61	21.61	0.0 (0.0%)	0
19 Oct 2007	USD	21.61	21.61	21.61	21.61	21.61	0.0 (0.0%)	0
18 Oct 2007	USD	21.61	21.61	21.61	21.61	21.61	0.0 (0.0%)	0
17 Oct 2007	USD	21.61	21.61	21.61	21.61	21.61	0.0 (0.0%)	0
16 Oct 2007	USD	21.6001	21.61	21.6001	21.61	21.61	-0.39 (-1.77%)	200
15 Oct 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
12 Oct 2007	USD	22	22	22	22	22	0.0 (0.0%)	0