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
13 Apr 2006	USD	25	25	24.2	24.2	24.2	-0.8 (-3.20%)	604
12 Apr 2006	USD	26.25	26.25	25	25	25	-1.25 (-4.76%)	3,246
11 Apr 2006	USD	26.25	26.25	26.25	26.25	26.25	0.0 (0.0%)	400
10 Apr 2006	USD	26.85	26.85	26.25	26.25	26.25	-0.25 (-0.94%)	1,300
7 Apr 2006	USD	27.3	27.5	26.5	26.5	26.5	-0.15 (-0.56%)	1,350
6 Apr 2006	USD	26.65	26.65	26.65	26.65	26.65	0.0 (0.0%)	0
5 Apr 2006	USD	26.65	26.65	26.65	26.65	26.65	0.0 (0.0%)	0
4 Apr 2006	USD	25.8	26.65	25.8	26.65	26.65	+1.65 (+6.60%)	600
3 Apr 2006	USD	25	25	25	25	25	+1.5 (+6.38%)	196
31 Mar 2006	USD	23.5	23.5	23.5	23.5	23.5	0.0 (0.0%)	0
30 Mar 2006	USD	23.5	23.5	23.5	23.5	23.5	0.0 (0.0%)	0
29 Mar 2006	USD	23.5	23.5	23.5	23.5	23.5	+1 (+4.44%)	200
28 Mar 2006	USD	22.25	22.5	22.25	22.5	22.5	+0.45 (+2.04%)	2,650
27 Mar 2006	USD	21.75	22.05	21.75	22.05	22.05	+0.3 (+1.38%)	1,800
24 Mar 2006	USD	21.5	21.75	21.5	21.75	21.75	+0.5 (+2.35%)	1,250
23 Mar 2006	USD	20.75	21.75	20.75	21.25	21.25	-0.75 (-3.41%)	3,000
22 Mar 2006	USD	26	26	22	22	22	-4 (-15.38%)	2,516
21 Mar 2006	USD	25	30	25	26	26	+1.25 (+5.05%)	1,900
20 Mar 2006	USD	24.75	24.75	24.75	24.75	24.75	+1.75 (+7.61%)	185
17 Mar 2006	USD	23.03	23.03	23	23	23	+0.5 (+2.22%)	2,076
16 Mar 2006	USD	31	32	22.5	22.5	22.5	+3.125 (+16.13%)	2,200
16 Mar 2006	2-for-1 split
15 Mar 2006	USD	38.75	38.75	38.75	38.75	19.375	0.0 (0.0%)	0
14 Mar 2006	USD	38.75	38.75	38.75	38.75	19.375	0.0 (0.0%)	0
13 Mar 2006	USD	38.75	38.75	38.75	38.75	19.375	0.0 (0.0%)	0
10 Mar 2006	USD	38.75	38.75	38.75	38.75	19.375	0.0 (0.0%)	0
9 Mar 2006	USD	39	39.9	38.75	38.75	19.375	+0.75 (+1.97%)	2,400
8 Mar 2006	USD	38	38	38	38	19	0.0 (0.0%)	0
7 Mar 2006	USD	38	38	38	38	19	-0.5 (-1.30%)	400
6 Mar 2006	USD	38.5	38.5	38.5	38.5	19.25	-0.25 (-0.65%)	100
3 Mar 2006	USD	38.75	38.75	38.75	38.75	19.375	0.0 (0.0%)	0

Unicorn Response |