Get the Stockscreener App
25.80
0.35%
-0.09
After Hours:
25.80
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 17, 2024, is $25.80.
- First Bancshares Inc Miss all-time high stock price is $43.53, occurred on August 20, 2018.
- The lowest First Bancshares Inc Miss stock price recorded was $13.74 on January 20, 2015. Since then, First Bancshares Inc Miss's stock price has risen over 87.77% to $25.80 now.
- The 52-week high stock price for FBMS is $32.06, representing a 24.26% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for FBMS is $22.96, indicating a -11.01% decrease from the current share price, occurred on April 16, 2024.
- The closing price of First Bancshares Inc Miss (FBMS) stock in the beginning of 2023 was $39.00. The stock closed the year at $32.01, a loss of over -17.92% for the year.
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 |
|---|---|---|---|---|---|
| May 17, 2024 | $26.34 | $25.80 | $0.5449 | 307,319.0 | -0.35% |
| May 16, 2024 | $26.00 | $25.66 | $0.3398 | 156,803.0 | +0.35% |
| May 15, 2024 | $26.03 | $25.57 | $0.46 | 124,268.0 | +1.10% |
| May 14, 2024 | $25.80 | $25.24 | $0.555 | 131,016.0 | +0.04% |
| May 13, 2024 | $25.68 | $25.47 | $0.215 | 402,050.0 | +0.04% |
| May 10, 2024 | $25.68 | $25.35 | $0.33 | 255,103.0 | -0.04% |
| May 09, 2024 | $25.56 | $25.34 | $0.215 | 153,986.0 | +1.11% |
| May 08, 2024 | $25.23 | $24.82 | $0.41 | 167,625.0 | +0.40% |
| May 07, 2024 | $25.36 | $25.08 | $0.28 | 139,172.0 | +0.12% |
| May 06, 2024 | $25.31 | $24.44 | $0.8699 | 176,049.0 | +1.33% |
| May 03, 2024 | $25.05 | $24.67 | $0.38 | 134,135.0 | +1.18% |
| May 02, 2024 | $24.72 | $24.17 | $0.55 | 175,171.0 | +1.37% |
| May 01, 2024 | $24.51 | $24.05 | $0.46 | 138,440.0 | +0.88% |
| Apr 30, 2024 | $24.34 | $23.80 | $0.54 | 74,614.0 | -0.79% |
| Apr 29, 2024 | $24.29 | $23.72 | $0.57 | 130,370.0 | +0.96% |
| Apr 26, 2024 | $25.13 | $23.86 | $1.27 | 91,432.0 | -4.55% |
| Apr 25, 2024 | $25.99 | $24.81 | $1.18 | 194,682.0 | -0.95% |
| Apr 24, 2024 | $25.78 | $24.34 | $1.44 | 106,089.0 | +0.28% |
| Apr 23, 2024 | $25.42 | $24.64 | $0.78 | 101,093.0 | +2.44% |
| Apr 22, 2024 | $24.85 | $24.55 | $0.30 | 123,228.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $26.34 | $24.05 | $2.29 | 2,768,456.0 | +7.77% |
| Apr, 2024 | $25.99 | $22.96 | $3.03 | 3,199,612.0 | -7.75% |
| Mar, 2024 | $26.43 | $23.55 | $2.88 | 4,895,992.0 | +4.51% |
| Feb, 2024 | $25.78 | $23.44 | $2.34 | 2,789,307.0 | -2.36% |
| Jan, 2024 | $29.70 | $25.40 | $4.30 | 2,321,538.0 | -13.30% |
First Bancshares Inc Miss Stock (FBMS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.93 | $25.73 | $4.20 | 3,203,688.0 | +14.35% |
| Nov, 2023 | $28.08 | $23.94 | $4.14 | 1,714,250.0 | +5.90% |
| Oct, 2023 | $27.67 | $23.25 | $4.42 | 1,838,852.0 | -10.20% |
| Sep, 2023 | $29.25 | $26.00 | $3.25 | 1,424,987.0 | -5.00% |
| Aug, 2023 | $32.06 | $28.02 | $4.04 | 1,982,570.0 | -9.33% |
| Jul, 2023 | $31.73 | $24.80 | $6.93 | 2,198,061.0 | +21.17% |
| Jun, 2023 | $29.35 | $25.61 | $3.74 | 3,295,186.0 | -0.77% |
| May, 2023 | $27.33 | $22.82 | $4.51 | 2,388,380.0 | +3.75% |
| Apr, 2023 | $26.06 | $22.96 | $3.10 | 2,095,430.0 | -2.83% |
| Mar, 2023 | $31.92 | $24.50 | $7.42 | 5,380,943.0 | -17.50% |
| Feb, 2023 | $32.19 | $30.11 | $2.08 | 2,575,050.0 | +2.15% |
| Jan, 2023 | $32.36 | $29.13 | $3.23 | 2,356,497.0 | -4.25% |
First Bancshares Inc Miss Stock (FBMS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.63 | $30.31 | $4.32 | 2,623,415.0 | -6.38% |
| Nov, 2022 | $35.90 | $31.64 | $4.26 | 2,157,255.0 | +4.43% |
| Oct, 2022 | $33.40 | $29.68 | $3.72 | 2,646,178.0 | +9.61% |
| Sep, 2022 | $31.40 | $29.39 | $2.01 | 2,579,235.0 | -0.10% |
| Aug, 2022 | $31.78 | $28.62 | $3.16 | 2,544,541.0 | +3.10% |
| Jul, 2022 | $30.71 | $26.95 | $3.76 | 1,304,717.0 | +1.40% |
| Jun, 2022 | $30.93 | $27.85 | $3.08 | 1,286,006.0 | -4.98% |
| May, 2022 | $33.68 | $28.95 | $4.73 | 1,266,210.0 | -6.49% |
| Apr, 2022 | $34.73 | $31.97 | $2.76 | 1,979,895.0 | -4.37% |
| Mar, 2022 | $35.97 | $33.33 | $2.64 | 1,552,883.0 | -4.67% |
| Feb, 2022 | $39.09 | $33.95 | $5.14 | 1,623,621.0 | -2.11% |
| Jan, 2022 | $40.81 | $34.90 | $5.91 | 1,041,712.0 | -6.60% |
0.00%
0.45%
Cap:
|
Volume (24h):