FBMS - FIRST BANCSHARES INC /MS/
32.86
-0.500 -1.522%
Share volume: 59,702
Last Updated: 03-13-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$33.36
-0.50
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $33.59 | $33.59 | $33.76 | $33.76 | $32.84 | $32.84 | $32.86 | $32.86 | 59,702 | $59,702.00 |
| 03-12-2025 | $33.43 | $33.43 | $33.82 | $33.82 | $32.88 | $32.88 | $33.36 | $33.36 | 102,600 | $102,600.00 |
| 03-11-2025 | $33.41 | $33.41 | $33.63 | $33.63 | $32.87 | $32.87 | $32.98 | $32.98 | 105,286 | $105,286.00 |
| 03-10-2025 | $34.05 | $34.05 | $34.25 | $34.25 | $33.10 | $33.10 | $33.17 | $33.17 | 141,302 | $141,302.00 |
| 03-07-2025 | $34.46 | $34.46 | $34.61 | $34.61 | $33.90 | $33.90 | $34.48 | $34.48 | 110,965 | $110,965.00 |
| 03-06-2025 | $34.26 | $34.26 | $34.67 | $34.67 | $33.91 | $33.91 | $34.45 | $34.45 | 98,667 | $98,667.00 |
| 03-05-2025 | $34.79 | $34.79 | $34.97 | $34.97 | $34.01 | $34.01 | $34.52 | $34.52 | 119,023 | $119,023.00 |
| 03-04-2025 | $35.19 | $35.19 | $35.34 | $35.34 | $34.32 | $34.32 | $34.59 | $34.59 | 159,836 | $159,836.00 |
| 03-03-2025 | $35.68 | $35.68 | $36.19 | $36.19 | $35.19 | $35.19 | $35.56 | $35.56 | 162,528 | $162,528.00 |
| 02-28-2025 | $35.46 | $35.46 | $35.78 | $35.78 | $35.45 | $35.45 | $35.67 | $35.67 | 92,739 | $92,714.00 |