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
19 Jan 2006	USD	31	31	31	31	15.5	0.0 (0.0%)	0
18 Jan 2006	USD	31	31	31	31	15.5	-2 (-6.06%)	1,000
17 Jan 2006	USD	33	33	33	33	16.5	0.0 (0.0%)	0
16 Jan 2006	USD	33	33	33	33	16.5	0.0 (0.0%)	0
13 Jan 2006	USD	33	33	33	33	16.5	0.0 (0.0%)	0
12 Jan 2006	USD	33	33	33	33	16.5	0.0 (0.0%)	0
11 Jan 2006	USD	33	33	33	33	16.5	+2 (+6.45%)	200
10 Jan 2006	USD	31	31	31	31	15.5	0.0 (0.0%)	0
9 Jan 2006	USD	31	31	31	31	15.5	0.0 (0.0%)	0
6 Jan 2006	USD	31	31	31	31	15.5	0.0 (0.0%)	0
5 Jan 2006	USD	31	31	31	31	15.5	0.0 (0.0%)	0
4 Jan 2006	USD	31	31	31	31	15.5	-1 (-3.13%)	109
3 Jan 2006	USD	32	32	32	32	16	0.0 (0.0%)	0
2 Jan 2006	USD	32	32	32	32	16	0.0 (0.0%)	0
30 Dec 2005	USD	32	32	32	32	16	+1 (+3.23%)	200
29 Dec 2005	USD	31	31	31	31	15.5	0.0 (0.0%)	0
28 Dec 2005	USD	31	31	31	31	15.5	-1 (-3.13%)	310
27 Dec 2005	USD	32	32	32	32	16	0.0 (0.0%)	0
26 Dec 2005	USD	32	32	32	32	16	0.0 (0.0%)	0
23 Dec 2005	USD	32	32	32	32	16	0.0 (0.0%)	0
22 Dec 2005	USD	32	32	32	32	16	0.0 (0.0%)	0
21 Dec 2005	USD	33	34.25	32	32	16	+2 (+6.67%)	1,500
20 Dec 2005	USD	30	30	30	30	15	0.0 (0.0%)	0
19 Dec 2005	USD	30	30	30	30	15	0.0 (0.0%)	0
16 Dec 2005	USD	30	30	30	30	15	+1.15 (+3.99%)	600
15 Dec 2005	USD	28.85	28.85	28.85	28.85	14.425	0.0 (0.0%)	0
14 Dec 2005	USD	28.85	28.85	28.85	28.85	14.425	0.0 (0.0%)	0
13 Dec 2005	USD	28.85	28.85	28.85	28.85	14.425	0.0 (0.0%)	0
12 Dec 2005	USD	28.85	28.85	28.85	28.85	14.425	0.0 (0.0%)	0
9 Dec 2005	USD	28.75	28.85	28.75	28.85	14.425	+0.7 (+2.49%)	3,600