FBMS - FIRST BANCSHARES INC /MS/
Close
34.92
-0.350 -1.002%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:00 PM CET
Monetary Authorities-Central Bank:
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$35.27
-0.35
-0.99%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $34.64 | $34.64 | $34.97 | $34.97 | $34.35 | $34.35 | $34.96 | $34.96 | 46,561 | $46,561.00 |
| 12/23/2024 | $34.34 | $34.34 | $34.58 | $34.58 | $33.93 | $33.93 | $34.57 | $34.57 | 146,488 | $146,488.00 |
| 12/20/2024 | $33.49 | $33.49 | $35.11 | $35.11 | $33.49 | $33.49 | $34.54 | $34.54 | 759,240 | $759,157.00 |
| 12/19/2024 | $34.54 | $34.54 | $35.08 | $35.08 | $33.51 | $33.51 | $33.93 | $33.93 | 156,645 | $156,645.00 |
| 12/18/2024 | $36.48 | $36.48 | $36.48 | $36.48 | $33.96 | $33.96 | $34.06 | $34.06 | 204,760 | $204,760.00 |
| 12/17/2024 | $36.84 | $36.84 | $37.22 | $37.22 | $36.10 | $36.10 | $36.13 | $36.13 | 155,789 | $155,789.00 |
| 12/16/2024 | $36.09 | $36.09 | $37.22 | $37.22 | $36.07 | $36.07 | $36.97 | $36.97 | 121,612 | $121,612.00 |
| 12/13/2024 | $36.22 | $36.22 | $36.24 | $36.24 | $35.84 | $35.84 | $36.17 | $36.17 | 66,128 | $66,128.00 |