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
11 Oct 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
10 Oct 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
9 Oct 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
8 Oct 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
5 Oct 2007	USD	21.9999	22	21.97	22	22	+0.86 (+4.07%)	1,313
4 Oct 2007	USD	21.14	21.14	21.14	21.14	21.14	0.0 (0.0%)	0
3 Oct 2007	USD	21.5	21.5	21.14	21.14	21.14	-0.4 (-1.86%)	202
2 Oct 2007	USD	21.54	21.54	21.54	21.54	21.54	0.0 (0.0%)	0
1 Oct 2007	USD	21.54	21.54	21.54	21.54	21.54	0.0 (0.0%)	0
28 Sep 2007	USD	21.54	21.54	21.54	21.54	21.54	0.0 (0.0%)	0
27 Sep 2007	USD	21.54	21.54	21.54	21.54	21.54	0.0 (0.0%)	400
26 Sep 2007	USD	21.54	21.54	21.54	21.54	21.54	-0.16 (-0.74%)	400
25 Sep 2007	USD	21.7	21.7	21.7	21.7	21.7	-0.3 (-1.36%)	100
24 Sep 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
21 Sep 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
20 Sep 2007	USD	22	22	22	22	22	0.0 (0.0%)	0
19 Sep 2007	USD	22	22	22	22	22	0.0 (0.0%)	100
18 Sep 2007	USD	22	22	22	22	22	+0.46 (+2.14%)	200
17 Sep 2007	USD	21.54	21.54	21.54	21.54	21.54	0.0 (0.0%)	0
14 Sep 2007	USD	21.54	21.54	21.54	21.54	21.54	0.0 (0.0%)	0
13 Sep 2007	USD	21.54	21.54	21.54	21.54	21.54	0.0 (0.0%)	0
12 Sep 2007	USD	21.54	21.54	21.54	21.54	21.54	0.0 (0.0%)	0
11 Sep 2007	USD	21.54	21.54	21.54	21.54	21.54	-0.02 (-0.09%)	200
10 Sep 2007	USD	21.56	21.56	21.56	21.56	21.56	0.0 (0.0%)	0
7 Sep 2007	USD	21.56	21.56	21.56	21.56	21.56	0.0 (0.0%)	0
6 Sep 2007	USD	21.56	21.56	21.56	21.56	21.56	0.0 (0.0%)	0
5 Sep 2007	USD	21.56	21.56	21.56	21.56	21.56	0.0 (0.0%)	0
4 Sep 2007	USD	21.56	21.56	21.56	21.56	21.56	-0.36 (-1.64%)	125
3 Sep 2007	USD	21.92	21.92	21.92	21.92	21.92	0.0 (0.0%)	0
31 Aug 2007	USD	21.92	21.92	21.92	21.92	21.92	0.0 (0.0%)	0