Get the Stockscreener App
34.54
1.80%
0.61
First Bancshares Inc Miss Stock (FBMS) Price History
The historical daily chart and data for First Bancshares Inc Miss stock (FBMS), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $34.54.
- First Bancshares Inc Miss all-time high stock price is $39.08, occurred on November 25, 2024.
- The lowest First Bancshares Inc Miss stock price recorded was $23.60 on June 17, 2024. Since then, First Bancshares Inc Miss's stock price has risen over 46.36% to $34.54 now.
- The 52-week high stock price for FBMS is $39.08, representing a 13.14% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FBMS is $23.60, indicating a -31.67% decrease from the current share price, occurred on June 17, 2024.
The table below shows more information about FBMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $35.11 | $33.49 | $1.62 | 739,958.0 | +1.80% |
| Dec 19, 2024 | $35.08 | $33.51 | $1.57 | 154,472.0 | -0.38% |
| Dec 18, 2024 | $36.48 | $33.96 | $2.52 | 202,844.0 | -5.73% |
| Dec 17, 2024 | $37.22 | $36.10 | $1.12 | 150,746.0 | -2.27% |
| Dec 16, 2024 | $37.22 | $36.07 | $1.15 | 119,592.0 | +2.21% |
| Dec 13, 2024 | $36.24 | $35.84 | $0.405 | 64,928.0 | -0.33% |
| Dec 12, 2024 | $36.94 | $36.25 | $0.69 | 69,984.0 | -1.33% |
| Dec 11, 2024 | $37.31 | $36.64 | $0.67 | 120,973.0 | +0.44% |
| Dec 10, 2024 | $37.43 | $36.11 | $1.32 | 94,276.0 | +0.11% |
| Dec 09, 2024 | $37.43 | $36.52 | $0.91 | 72,518.0 | -1.56% |
| Dec 06, 2024 | $37.39 | $36.72 | $0.67 | 55,711.0 | +0.43% |
| Dec 05, 2024 | $37.88 | $36.93 | $0.95 | 67,160.0 | -0.80% |
| Dec 04, 2024 | $37.37 | $36.62 | $0.75 | 115,538.0 | +1.86% |
| Dec 03, 2024 | $37.48 | $36.59 | $0.89 | 57,261.0 | -1.69% |
| Dec 02, 2024 | $37.66 | $36.76 | $0.90 | 100,708.0 | +0.30% |
| Nov 29, 2024 | $37.83 | $36.83 | $1.00 | 69,437.0 | -0.77% |
| Nov 27, 2024 | $38.42 | $37.43 | $0.99 | 65,426.0 | -0.85% |
| Nov 26, 2024 | $38.14 | $37.47 | $0.67 | 95,423.0 | -1.23% |
| Nov 25, 2024 | $39.08 | $37.88 | $1.20 | 137,286.0 | +1.51% |
| Nov 22, 2024 | $37.70 | $36.96 | $0.74 | 125,911.0 | +2.06% |
First Bancshares Inc Miss Stock (FBMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Bancshares Inc Miss stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Bancshares Inc Miss stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Bancshares Inc Miss Stock (FBMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.88 | $33.49 | $4.39 | 2,926,627.0 | -7.00% |
| Nov, 2024 | $39.08 | $32.29 | $6.79 | 2,532,060.0 | +10.97% |
| Oct, 2024 | $34.93 | $30.62 | $4.31 | 2,809,672.0 | +4.17% |
| Sep, 2024 | $34.40 | $30.59 | $3.81 | 3,330,591.0 | -6.22% |
| Aug, 2024 | $34.40 | $30.60 | $3.80 | 7,691,169.0 | +2.82% |
| Jul, 2024 | $34.40 | $24.53 | $9.87 | 6,908,129.0 | +28.25% |
| Jun, 2024 | $25.99 | $23.60 | $2.39 | 2,533,986.0 | +2.49% |
| May, 2024 | $25.50 | $24.99 | $0.505 | 168,912.0 | +0.00% |
0.20%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):