Get the Stockscreener App
30.10
0.60%
0.18
FIRST BANCSHARES INC OH Stock (FIBH) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 11, 2025 | $30.10 | $30.10 | $0.00 | 174.0 | +0.60% |
| Sep 08, 2025 | $29.92 | $29.92 | $0.00 | 180.0 | +0.00% |
| Sep 04, 2025 | $29.92 | $29.92 | $0.00 | 150.0 | +0.00% |
| Aug 28, 2025 | $29.92 | $29.92 | $0.00 | 150.0 | -6.50% |
| Aug 27, 2025 | $32.00 | $32.00 | $0.00 | 100.0 | +7.10% |
| Aug 26, 2025 | $29.88 | $29.88 | $0.00 | 526.0 | +0.00% |
| Aug 25, 2025 | $29.88 | $29.88 | $0.00 | 396.0 | +0.03% |
| Aug 20, 2025 | $29.87 | $29.87 | $0.00 | 615.0 | +0.23% |
| Aug 19, 2025 | $29.90 | $29.80 | $0.10 | 975.0 | -0.67% |
| Aug 18, 2025 | $30.00 | $30.00 | $0.00 | 150.0 | -3.23% |
FIRST BANCSHARES INC OH Stock (FIBH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of FIRST BANCSHARES INC OH stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIBH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of FIRST BANCSHARES INC OH stock price history provides a foundation for understanding how the company's stock has evolved over time.
FIRST BANCSHARES INC OH Stock (FIBH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $30.10 | $29.92 | $0.18 | 504.0 | +0.60% |
| Aug, 2025 | $32.00 | $29.80 | $2.20 | 6,209.0 | +3.17% |
| Jun, 2025 | $33.00 | $28.03 | $4.97 | 1,450.0 | -12.12% |
| May, 2025 | $33.00 | $27.00 | $6.00 | 869.0 | +22.40% |
| Apr, 2025 | $49.00 | $25.55 | $23.45 | 5,661.0 | +2.51% |
| Mar, 2025 | $26.49 | $24.80 | $1.69 | 3,400.0 | +5.62% |
| Feb, 2025 | $28.00 | $24.60 | $3.40 | 19,802.0 | -11.07% |
| Jan, 2025 | $28.00 | $25.29 | $2.71 | 1,799.0 | +7.69% |
FIRST BANCSHARES INC OH Stock (FIBH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.00 | $26.00 | $0.00 | 100.0 | +8.11% |
| Nov, 2024 | $27.50 | $24.05 | $3.45 | 1,094.0 | +0.21% |
| Oct, 2024 | $24.00 | $23.47 | $0.53 | 1,412.0 | +2.13% |
| Sep, 2024 | $23.75 | $23.10 | $0.65 | 3,568.0 | +1.73% |
| Aug, 2024 | $25.80 | $22.50 | $3.30 | 8,758.0 | -5.71% |
| Jul, 2024 | $24.50 | $22.55 | $1.95 | 2,619.0 | +7.22% |
| Jun, 2024 | $24.00 | $22.55 | $1.45 | 3,048.0 | -2.77% |
| May, 2024 | $23.50 | $22.20 | $1.30 | 12,960.0 | +0.00% |
| Apr, 2024 | $26.00 | $22.05 | $3.95 | 7,327.0 | -9.62% |
| Mar, 2024 | $26.50 | $25.60 | $0.90 | 1,990.0 | -2.07% |
| Feb, 2024 | $30.39 | $26.50 | $3.89 | 1,787.0 | -7.65% |
| Jan, 2024 | $30.00 | $27.10 | $2.90 | 5,114.0 | -4.17% |
FIRST BANCSHARES INC OH Stock (FIBH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.00 | $27.00 | $3.00 | 503.0 | +0.00% |
| Nov, 2023 | $30.00 | $30.00 | $0.00 | 291.0 | +11.11% |
| Oct, 2023 | $27.00 | $25.40 | $1.60 | 2,334.0 | +5.68% |
| Sep, 2023 | $27.00 | $25.50 | $1.50 | 776.0 | -8.75% |
| Aug, 2023 | $31.00 | $26.79 | $4.21 | 1,300.0 | -9.68% |
| Jul, 2023 | $31.00 | $27.50 | $3.50 | 1,401.0 | +10.95% |
| Jun, 2023 | $33.00 | $26.10 | $6.90 | 24,985.0 | -17.22% |
| May, 2023 | $33.75 | $33.00 | $0.75 | 533.0 | -5.33% |
| Apr, 2023 | $35.65 | $35.18 | $0.47 | 447.0 | +0.42% |
| Mar, 2023 | $36.60 | $32.15 | $4.45 | 4,223.0 | -11.25% |
| Feb, 2023 | $40.00 | $37.25 | $2.75 | 972.0 | +1.27% |
| Jan, 2023 | $39.50 | $37.47 | $2.03 | 1,108.0 | +6.04% |
3.06%
0.34%
Cap:
|
Volume (24h):