First Bancshares Inc. (FBMS)
33.81
0.16 (0.48%)
At close: Mar 31, 2025, 3:59 PM
34.53
2.13%
After-hours: Mar 31, 2025, 08:00 PM EDT
First Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 33.15 | 34.05 | 32.91 | 33.81 | 0.16 | 0.48% | 728,881 |
| Mar 28, 2025 | 34.98 | 35.20 | 33.42 | 33.65 | -1.40 | -3.99% | 180,300 |
| Mar 27, 2025 | 35.58 | 35.58 | 34.63 | 35.05 | -0.43 | -1.21% | 167,200 |
| Mar 26, 2025 | 35.69 | 36.57 | 35.21 | 35.48 | -0.16 | -0.45% | 333,400 |
| Mar 25, 2025 | 35.97 | 36.09 | 35.63 | 35.64 | -0.15 | -0.42% | 126,800 |
| Mar 24, 2025 | 35.74 | 35.97 | 35.29 | 35.79 | 0.74 | 2.11% | 175,100 |
| Mar 21, 2025 | 34.61 | 35.17 | 34.50 | 35.05 | 0.22 | 0.63% | 496,700 |
| Mar 20, 2025 | 34.42 | 35.35 | 34.42 | 34.83 | -0.11 | -0.31% | 105,900 |
| Mar 19, 2025 | 34.51 | 35.36 | 34.51 | 34.94 | 0.37 | 1.07% | 94,500 |
| Mar 18, 2025 | 34.56 | 34.95 | 34.30 | 34.57 | -0.20 | -0.58% | 103,500 |
| Mar 17, 2025 | 34.38 | 35.02 | 34.32 | 34.77 | 0.42 | 1.22% | 204,000 |
| Mar 14, 2025 | 33.19 | 34.36 | 33.16 | 34.35 | 1.49 | 4.53% | 146,800 |
| Mar 13, 2025 | 33.59 | 33.76 | 32.84 | 32.86 | -0.50 | -1.50% | 59,700 |
| Mar 12, 2025 | 33.43 | 33.82 | 32.88 | 33.36 | 0.38 | 1.15% | 102,600 |
| Mar 11, 2025 | 33.41 | 33.63 | 32.87 | 32.98 | -0.19 | -0.57% | 105,300 |
| Mar 10, 2025 | 34.05 | 34.25 | 33.10 | 33.17 | -1.31 | -3.80% | 141,302 |
| Mar 7, 2025 | 34.46 | 34.61 | 33.90 | 34.48 | 0.03 | 0.09% | 111,000 |
| Mar 6, 2025 | 34.26 | 34.67 | 33.91 | 34.45 | -0.07 | -0.20% | 98,700 |
| Mar 5, 2025 | 34.79 | 34.97 | 34.01 | 34.52 | -0.07 | -0.20% | 119,000 |
| Mar 4, 2025 | 35.19 | 35.34 | 34.32 | 34.59 | -0.97 | -2.73% | 159,800 |
| Mar 3, 2025 | 35.68 | 36.19 | 35.19 | 35.56 | -0.11 | -0.31% | 162,500 |
| 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 |