First Bancshares Inc (OP:FBSI)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | 28.05 | 28.80 | 28.05 | 28.80 | 395 | +0.75(+2.67%) |
| Nov 10, 2025 | 28.00 | 28.12 | 27.28 | 28.05 | 2,300 | -0.79(-2.74%) |
| Nov 07, 2025 | 28.85 | 28.85 | 28.84 | 28.84 | 2,500 | -0.01(-0.03%) |
| Nov 06, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 100 | -0.01(-0.03%) |
| Nov 03, 2025 | 28.86 | 0 | -0.13(-0.45%) | |||
| Oct 27, 2025 | 28.99 | 0 | -0.24(-0.82%) | |||
| Oct 21, 2025 | 29.23 | 0 | +1.23(+4.39%) | |||
| Oct 20, 2025 | 27.45 | 28.00 | 27.45 | 28.00 | 4,082 | +0.04(+0.14%) |
| Oct 09, 2025 | 27.96 | 18 | +0.76(+2.79%) | |||
| Oct 07, 2025 | 27.20 | 27 | -0.05(-0.20%) | |||
| Sep 23, 2025 | 27.25 | 0 | -0.75(-2.66%) | |||
| Sep 16, 2025 | 28.00 | 0 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.