First Bancshares Inc. (FBMS)
NASDAQ: FBMS
· Real-Time Price · USD
33.81
0.16 (0.48%)
At close: Mar 31, 2025, 3:59 PM
First Bancshares Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 33.15 | 33.15 | 34.05 | 34.05 | 32.91 | 32.91 | 33.81 | 33.81 | n/a | 2,277,247 |
| Mar 28, 2025 | 34.98 | 34.98 | 35.20 | 35.20 | 33.42 | 33.42 | 33.65 | 33.65 | -0.47% | 180,300 |
| Mar 27, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 34.63 | 34.63 | 35.05 | 35.05 | 4.16% | 167,200 |
| Mar 26, 2025 | 35.69 | 35.69 | 36.57 | 36.57 | 35.21 | 35.21 | 35.48 | 35.48 | 1.23% | 333,400 |
| Mar 25, 2025 | 35.97 | 35.97 | 36.09 | 36.09 | 35.63 | 35.63 | 35.64 | 35.64 | 0.45% | 126,800 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.