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
16 Jul 2013	USD	13.6	13.6001	12.72	13.15	13.15	-0.5 (-3.66%)	3,968
15 Jul 2013	USD	13.49	14.3799	13.35	13.65	13.65	+0.12 (+0.89%)	8,401
12 Jul 2013	USD	13.49	13.99	13.41	13.53	13.53	-0.05 (-0.37%)	2,501
11 Jul 2013	USD	13.4	13.9527	13.4	13.58	13.58	+0.03 (+0.22%)	15,428
10 Jul 2013	USD	13.45	13.55	13.07	13.55	13.55	+0.2 (+1.50%)	700
9 Jul 2013	USD	13.33	13.51	13.33	13.35	13.35	-0.01 (-0.07%)	1,900
8 Jul 2013	USD	13.4399	13.51	13.34	13.36	13.36	+0.359 (+2.76%)	13,294
5 Jul 2013	USD	13	13.001	13	13.001	13.001	+0.001 (+0.01%)	300
4 Jul 2013	USD	13	13	13	13	13	0.0 (0.0%)	0
3 Jul 2013	USD	13	13	13	13	13	0.0 (0.0%)	0
2 Jul 2013	USD	13.09	13.1	13	13	13	-0.09 (-0.69%)	3,193
1 Jul 2013	USD	13.09	13.09	13.09	13.09	13.09	+0.19 (+1.47%)	100
28 Jun 2013	USD	13.29	13.29	12.9	12.9	12.9	-0.1 (-0.77%)	2,454
27 Jun 2013	USD	13.08	13.08	12.93	13	13	-0.05 (-0.38%)	1,660
26 Jun 2013	USD	13.48	13.48	12.91	13.05	13.05	-0.43 (-3.19%)	7,746
25 Jun 2013	USD	13.1125	13.57	13.1	13.48	13.48	-0.034 (-0.25%)	2,900
24 Jun 2013	USD	13.3	13.514	13.02	13.514	13.514	+0.044 (+0.33%)	1,150
21 Jun 2013	USD	13.65	13.66	13	13.47	13.47	-0.2 (-1.46%)	2,571
20 Jun 2013	USD	13.67	13.67	13.67	13.67	13.67	+0.67 (+5.15%)	100
19 Jun 2013	USD	13.01	13.02	13	13	13	-0.27 (-2.03%)	1,500
18 Jun 2013	USD	13.47	13.47	13.27	13.27	13.27	-0.42 (-3.07%)	1,300
17 Jun 2013	USD	13.919	13.919	13.69	13.69	13.69	+0.7 (+5.39%)	1,961
14 Jun 2013	USD	13	13	12.99	12.99	12.99	-0.01 (-0.08%)	2,100
13 Jun 2013	USD	12.99	13.8099	12.75	13	13	+0.15 (+1.17%)	5,200
12 Jun 2013	USD	12.85	12.85	12.85	12.85	12.85	0.0 (0.0%)	0
11 Jun 2013	USD	12.85	12.85	12.85	12.85	12.85	0.0 (0.0%)	0
10 Jun 2013	USD	12.81	12.85	12.72	12.85	12.85	+0.11 (+0.86%)	2,411
7 Jun 2013	USD	12.74	12.74	12.74	12.74	12.74	+0.04 (+0.31%)	300
6 Jun 2013	USD	12.7	12.7	12.7	12.7	12.7	0.0 (0.0%)	0
5 Jun 2013	USD	12.7	12.7	12.7	12.7	12.7	0.0 (0.0%)	0

Unicorn Response |