First Bancshares Inc. (FBMS)
35.56
-0.11 (-0.31%)
At close: Mar 03, 2025, 3:59 PM
35.56
0.00%
After-hours: Mar 03, 2025, 04:10 PM EST
FBMS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 35.68 | 36.18 | 35.21 | 35.56 | -0.11 | -0.31% | 140,217 |
| Feb 28, 2025 | 35.46 | 35.78 | 35.45 | 35.67 | 0.42 | 1.19% | 92,700 |
| Feb 27, 2025 | 35.23 | 35.52 | 35.14 | 35.25 | -0.07 | -0.20% | 126,400 |
| Feb 26, 2025 | 35.64 | 35.92 | 34.75 | 35.32 | -0.33 | -0.93% | 160,400 |
| Feb 25, 2025 | 36.00 | 36.35 | 35.62 | 35.65 | 0.01 | 0.03% | 156,000 |
| Feb 24, 2025 | 36.39 | 36.51 | 35.64 | 35.64 | -0.42 | -1.16% | 151,000 |
| Feb 21, 2025 | 37.10 | 37.17 | 35.99 | 36.06 | -0.60 | -1.64% | 158,600 |
| Feb 20, 2025 | 36.68 | 37.08 | 36.30 | 36.66 | -0.28 | -0.76% | 173,100 |
| Feb 19, 2025 | 37.30 | 37.42 | 36.88 | 36.94 | -0.71 | -1.89% | 99,100 |
| Feb 18, 2025 | 37.83 | 38.05 | 37.44 | 37.65 | -0.15 | -0.40% | 161,500 |
| Feb 14, 2025 | 37.75 | 38.28 | 37.64 | 37.80 | 0.04 | 0.11% | 108,600 |
| Feb 13, 2025 | 37.69 | 37.83 | 37.27 | 37.76 | 0.37 | 0.99% | 107,200 |
| Feb 12, 2025 | 37.51 | 38.06 | 37.39 | 37.39 | -0.85 | -2.22% | 106,000 |
| Feb 11, 2025 | 36.85 | 38.33 | 36.85 | 38.24 | 1.07 | 2.88% | 219,100 |
| Feb 10, 2025 | 38.03 | 38.03 | 37.16 | 37.17 | -1.04 | -2.72% | 145,600 |
| Feb 7, 2025 | 38.94 | 38.94 | 37.85 | 38.21 | -0.77 | -1.98% | 149,600 |
| Feb 6, 2025 | 39.12 | 39.21 | 38.71 | 38.98 | 0.09 | 0.23% | 119,500 |
| Feb 5, 2025 | 38.81 | 38.93 | 38.19 | 38.89 | 0.45 | 1.17% | 126,900 |
| Feb 4, 2025 | 37.57 | 38.76 | 37.57 | 38.44 | 0.75 | 1.99% | 116,500 |
| Feb 3, 2025 | 37.31 | 38.43 | 37.10 | 37.69 | -0.66 | -1.72% | 122,300 |
| Jan 31, 2025 | 38.69 | 39.08 | 38.15 | 38.35 | -0.35 | -0.90% | 251,700 |
| Jan 30, 2025 | 37.89 | 39.13 | 37.88 | 38.70 | 1.21 | 3.23% | 202,700 |
| Jan 29, 2025 | 36.69 | 38.60 | 36.69 | 37.49 | 0.44 | 1.19% | 168,200 |
| Jan 28, 2025 | 36.71 | 37.23 | 36.71 | 37.05 | 0.15 | 0.41% | 83,600 |
| Jan 27, 2025 | 36.22 | 37.14 | 36.12 | 36.90 | 0.95 | 2.64% | 161,200 |
| Jan 24, 2025 | 35.77 | 36.37 | 35.65 | 35.95 | -0.07 | -0.19% | 127,900 |
| Jan 23, 2025 | 35.62 | 36.26 | 35.62 | 36.02 | 0.16 | 0.45% | 227,700 |
| Jan 22, 2025 | 35.73 | 36.09 | 35.68 | 35.86 | -0.34 | -0.94% | 131,300 |
| Jan 21, 2025 | 35.94 | 36.43 | 35.94 | 36.20 | 0.54 | 1.51% | 216,900 |
| Jan 17, 2025 | 35.50 | 35.70 | 35.19 | 35.66 | 0.46 | 1.31% | 118,600 |
| Jan 16, 2025 | 35.24 | 35.36 | 34.74 | 35.20 | -0.31 | -0.87% | 79,600 |
| Jan 15, 2025 | 36.41 | 36.41 | 35.14 | 35.51 | 0.50 | 1.43% | 90,400 |
| Jan 14, 2025 | 33.67 | 35.01 | 33.65 | 35.01 | 1.50 | 4.48% | 142,200 |
| Jan 13, 2025 | 32.88 | 33.52 | 32.88 | 33.51 | 0.35 | 1.06% | 168,500 |
| Jan 10, 2025 | 33.49 | 33.52 | 32.69 | 33.16 | -1.07 | -3.13% | 144,500 |
| Jan 8, 2025 | 34.00 | 34.49 | 33.85 | 34.23 | -0.09 | -0.26% | 96,800 |
| Jan 7, 2025 | 35.60 | 35.94 | 34.13 | 34.32 | -1.27 | -3.57% | 125,000 |
| Jan 6, 2025 | 35.27 | 36.17 | 35.15 | 35.59 | 0.30 | 0.85% | 136,100 |
| Jan 3, 2025 | 34.76 | 35.30 | 34.28 | 35.29 | 0.57 | 1.64% | 102,800 |
| Jan 2, 2025 | 35.18 | 35.28 | 34.66 | 34.72 | -0.28 | -0.80% | 123,100 |
| Dec 31, 2024 | 35.13 | 35.73 | 34.97 | 35.00 | -0.01 | -0.03% | 177,300 |
| Dec 30, 2024 | 34.85 | 35.44 | 34.67 | 35.01 | 0.05 | 0.14% | 180,300 |
| Dec 27, 2024 | 34.86 | 35.33 | 34.51 | 34.96 | -0.29 | -0.82% | 108,700 |
| Dec 26, 2024 | 34.65 | 35.29 | 34.60 | 35.25 | 0.29 | 0.83% | 79,300 |
| Dec 24, 2024 | 34.64 | 34.97 | 34.35 | 34.96 | 0.39 | 1.13% | 46,600 |
| Dec 23, 2024 | 34.34 | 34.58 | 33.92 | 34.57 | 0.03 | 0.09% | 146,500 |
| Dec 20, 2024 | 33.49 | 35.11 | 33.49 | 34.54 | 0.61 | 1.80% | 759,200 |
| Dec 19, 2024 | 34.54 | 35.08 | 33.51 | 33.93 | -0.13 | -0.38% | 156,600 |
| Dec 18, 2024 | 36.48 | 36.48 | 33.96 | 34.06 | -2.07 | -5.73% | 204,800 |
| Dec 17, 2024 | 36.84 | 37.22 | 36.10 | 36.13 | -0.84 | -2.27% | 155,800 |