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
25 May 2006	USD	23.2	23.2	23.2	23.2	23.2	0.0 (0.0%)	300
24 May 2006	USD	23.2	23.2	23.2	23.2	23.2	0.0 (0.0%)	0
23 May 2006	USD	23.2	23.2	23.2	23.2	23.2	0.0 (0.0%)	0
22 May 2006	USD	23.2	23.2	23.2	23.2	23.2	0.0 (0.0%)	0
19 May 2006	USD	23.2	23.2	23.2	23.2	23.2	0.0 (0.0%)	0
18 May 2006	USD	23.2	23.2	23.2	23.2	23.2	0.0 (0.0%)	0
17 May 2006	USD	23.2	23.2	23.2	23.2	23.2	0.0 (0.0%)	0
16 May 2006	USD	23.2	23.2	23.2	23.2	23.2	-0.05 (-0.22%)	200
15 May 2006	USD	23.25	23.25	23.25	23.25	23.25	+3.25 (+16.25%)	200
12 May 2006	USD	20	20	20	20	20	0.0 (0.0%)	0
11 May 2006	USD	20.75	20.75	19.95	20	20	-2.05 (-9.30%)	2,644
10 May 2006	USD	23	23	22.05	22.05	22.05	-1.95 (-8.13%)	600
9 May 2006	USD	24	24	24	24	24	0.0 (0.0%)	0
8 May 2006	USD	24	24.25	24	24	24	-0.25 (-1.03%)	1,303
5 May 2006	USD	24.25	24.25	24.25	24.25	24.25	-0.25 (-1.02%)	100
4 May 2006	USD	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	100
3 May 2006	USD	24.5	24.5	24.5	24.5	24.5	+0.5 (+2.08%)	100
2 May 2006	USD	24	24.5	24	24	24	-0.72 (-2.91%)	800
1 May 2006	USD	24.72	24.72	24.72	24.72	24.72	0.0 (0.0%)	0
28 Apr 2006	USD	24.75	25	24.1	24.72	24.72	-1.78 (-6.72%)	1,700
27 Apr 2006	USD	26.5	26.5	26.5	26.5	26.5	+1.5 (+6%)	600
26 Apr 2006	USD	24.75	25	24.75	25	25	+0.25 (+1.01%)	796
25 Apr 2006	USD	24.75	24.75	24.75	24.75	24.75	-0.75 (-2.94%)	100
24 Apr 2006	USD	25.5	25.5	25.5	25.5	25.5	0.0 (0.0%)	400
21 Apr 2006	USD	25.5	25.5	25.5	25.5	25.5	0.0 (0.0%)	100
20 Apr 2006	USD	25.5	25.5	25.5	25.5	25.5	0.0 (0.0%)	0
19 Apr 2006	USD	25.5	25.5	25.5	25.5	25.5	0.0 (0.0%)	0
18 Apr 2006	USD	25.5	25.5	25.5	25.5	25.5	0.0 (0.0%)	0
17 Apr 2006	USD	25.5	25.5	24.5	25.5	25.5	+1.3 (+5.37%)	900
14 Apr 2006	USD	24.2	24.2	24.2	24.2	24.2	0.0 (0.0%)	0