First Bancshares Inc. (FBMS)
NASDAQ: FBMS
· Real-Time Price · USD
33.81
0.16 (0.48%)
At close: Mar 31, 2025, 3:59 PM
FBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 33.15 | 34.05 | 32.91 | 33.81 | 33.81 | 0.48% | 2,277,247 |
| Mar 28, 2025 | 34.98 | 35.20 | 33.42 | 33.65 | 33.65 | -3.99% | 180,300 |
| Mar 27, 2025 | 35.58 | 35.58 | 34.63 | 35.05 | 35.05 | -1.21% | 167,200 |
| Mar 26, 2025 | 35.69 | 36.57 | 35.21 | 35.48 | 35.48 | -0.45% | 333,400 |
| Mar 25, 2025 | 35.97 | 36.09 | 35.63 | 35.64 | 35.64 | -0.42% | 126,800 |
| Mar 24, 2025 | 35.74 | 35.97 | 35.29 | 35.79 | 35.79 | 2.11% | 175,100 |
| Mar 21, 2025 | 34.61 | 35.17 | 34.50 | 35.05 | 35.05 | 0.63% | 496,700 |
| Mar 20, 2025 | 34.42 | 35.35 | 34.42 | 34.83 | 34.83 | -0.31% | 105,900 |
| Mar 19, 2025 | 34.51 | 35.36 | 34.51 | 34.94 | 34.94 | 1.07% | 94,500 |
| Mar 18, 2025 | 34.56 | 34.95 | 34.30 | 34.57 | 34.57 | -0.58% | 103,500 |
| Mar 17, 2025 | 34.38 | 35.02 | 34.32 | 34.77 | 34.77 | 1.22% | 204,000 |
| Mar 14, 2025 | 33.19 | 34.36 | 33.16 | 34.35 | 34.35 | 4.53% | 146,800 |
| Mar 13, 2025 | 33.59 | 33.76 | 32.84 | 32.86 | 32.86 | -1.50% | 59,700 |
| Mar 12, 2025 | 33.43 | 33.82 | 32.88 | 33.36 | 33.36 | 1.15% | 102,600 |
| Mar 11, 2025 | 33.41 | 33.63 | 32.87 | 32.98 | 32.98 | -0.57% | 105,300 |
| Mar 10, 2025 | 34.05 | 34.25 | 33.10 | 33.17 | 33.17 | -3.80% | 141,302 |
| Mar 7, 2025 | 34.46 | 34.61 | 33.90 | 34.48 | 34.48 | 0.09% | 111,000 |
| Mar 6, 2025 | 34.26 | 34.67 | 33.91 | 34.45 | 34.45 | -0.20% | 98,700 |
| Mar 5, 2025 | 34.79 | 34.97 | 34.01 | 34.52 | 34.52 | -0.20% | 119,000 |
| Mar 4, 2025 | 35.19 | 35.34 | 34.32 | 34.59 | 34.59 | -2.73% | 159,800 |