Tuesday, November 24, 2009, 5:28AM AEST - The Australian Stockmarket opens in 4 hours and 32 minutes.
To create a watchlist or portfolio of shares, Register

First Bancshares Inc. (FBMS)

On Nov 13: 7.30 USD   0.00 (0.00%)  
 MORE ON FBMS 
Quotes
HereHistorical Prices
Charts
Technical Analysis
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-097.307.307.307.3007.30
19-Nov-097.307.307.307.3007.30
18-Nov-097.307.307.307.3007.30
17-Nov-097.307.307.307.3007.30
16-Nov-097.307.307.307.3007.30
13-Nov-097.307.307.307.3007.30
12-Nov-097.277.307.277.303007.30
11-Nov-097.507.506.846.851,9006.85
10-Nov-097.547.547.547.542007.54
9-Nov-097.758.007.758.008008.00
6-Nov-097.757.757.757.7507.75
5-Nov-097.757.757.757.7507.75
4-Nov-097.757.757.757.7507.75
3-Nov-097.597.757.597.751,1007.75
2-Nov-097.307.307.307.3007.30
30-Oct-097.587.586.657.301,8007.30
29-Oct-097.507.507.507.501007.50
28-Oct-097.307.307.307.305007.30
27-Oct-097.497.507.467.463,6007.46
26-Oct-097.227.507.227.501,2007.50
23-Oct-096.736.736.736.7306.73
22-Oct-096.616.736.606.737006.73
21-Oct-097.107.106.806.804006.80
20-Oct-096.757.506.606.652,9006.65
19-Oct-096.796.796.796.7906.79
16-Oct-096.786.796.786.793006.79
15-Oct-096.566.796.566.791,0006.79
14-Oct-095.785.785.755.759005.75
13-Oct-095.755.755.755.7505.75
12-Oct-095.755.755.755.752005.75
9-Oct-095.755.785.735.734,2005.73
8-Oct-096.006.006.006.002,5006.00
7-Oct-095.506.005.496.001,4006.00
6-Oct-095.986.005.986.006006.00
5-Oct-095.575.575.505.509005.50
2-Oct-096.006.006.006.003006.00
1-Oct-095.956.005.956.001,6006.00
30-Sep-096.036.035.625.621,1005.62
29-Sep-096.826.826.006.004,6006.00
28-Sep-096.556.556.516.516,1006.51
25-Sep-096.506.506.506.502006.50
24-Sep-096.506.506.506.5006.50
23-Sep-096.826.826.506.502,2006.50
22-Sep-096.596.826.596.822006.82
21-Sep-096.506.506.506.5006.50
18-Sep-096.516.576.506.501,3006.50
17-Sep-096.536.536.536.5306.53
16-Sep-096.536.536.536.531006.53
15-Sep-096.906.906.906.9006.90
14-Sep-097.007.006.506.902,0006.90
11-Sep-096.996.996.996.9906.99
10-Sep-097.057.056.996.991,4006.99
9-Sep-096.566.566.556.554006.55
8-Sep-096.756.756.756.7506.75
4-Sep-096.776.776.756.753006.75
3-Sep-096.716.716.556.551,0006.55
2-Sep-097.347.347.347.3407.34
1-Sep-097.347.347.347.341007.34
31-Aug-097.327.327.327.321007.32
28-Aug-097.077.077.077.0707.07
27-Aug-097.077.077.077.0707.07
26-Aug-097.077.077.077.072007.07
25-Aug-096.567.376.517.375,8007.37
24-Aug-097.507.507.477.501,3007.50
21-Aug-096.606.606.606.6006.60
20-Aug-097.107.106.606.602,0006.60
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News7 Indices