FBMS: Historical Prices for The First Bancshares, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	7.30	7.30	7.30	7.30	0	7.30
19-Nov-09	7.30	7.30	7.30	7.30	0	7.30
18-Nov-09	7.30	7.30	7.30	7.30	0	7.30
17-Nov-09	7.30	7.30	7.30	7.30	0	7.30
16-Nov-09	7.30	7.30	7.30	7.30	0	7.30
13-Nov-09	7.30	7.30	7.30	7.30	0	7.30
12-Nov-09	7.27	7.30	7.27	7.30	300	7.30
11-Nov-09	7.50	7.50	6.84	6.85	1,900	6.85
10-Nov-09	7.54	7.54	7.54	7.54	200	7.54
9-Nov-09	7.75	8.00	7.75	8.00	800	8.00
6-Nov-09	7.75	7.75	7.75	7.75	0	7.75
5-Nov-09	7.75	7.75	7.75	7.75	0	7.75
4-Nov-09	7.75	7.75	7.75	7.75	0	7.75
3-Nov-09	7.59	7.75	7.59	7.75	1,100	7.75
2-Nov-09	7.30	7.30	7.30	7.30	0	7.30
30-Oct-09	7.58	7.58	6.65	7.30	1,800	7.30
29-Oct-09	7.50	7.50	7.50	7.50	100	7.50
28-Oct-09	7.30	7.30	7.30	7.30	500	7.30
27-Oct-09	7.49	7.50	7.46	7.46	3,600	7.46
26-Oct-09	7.22	7.50	7.22	7.50	1,200	7.50
23-Oct-09	6.73	6.73	6.73	6.73	0	6.73
22-Oct-09	6.61	6.73	6.60	6.73	700	6.73
21-Oct-09	7.10	7.10	6.80	6.80	400	6.80
20-Oct-09	6.75	7.50	6.60	6.65	2,900	6.65
19-Oct-09	6.79	6.79	6.79	6.79	0	6.79
16-Oct-09	6.78	6.79	6.78	6.79	300	6.79
15-Oct-09	6.56	6.79	6.56	6.79	1,000	6.79
14-Oct-09	5.78	5.78	5.75	5.75	900	5.75
13-Oct-09	5.75	5.75	5.75	5.75	0	5.75
12-Oct-09	5.75	5.75	5.75	5.75	200	5.75
9-Oct-09	5.75	5.78	5.73	5.73	4,200	5.73
8-Oct-09	6.00	6.00	6.00	6.00	2,500	6.00
7-Oct-09	5.50	6.00	5.49	6.00	1,400	6.00
6-Oct-09	5.98	6.00	5.98	6.00	600	6.00
5-Oct-09	5.57	5.57	5.50	5.50	900	5.50
2-Oct-09	6.00	6.00	6.00	6.00	300	6.00
1-Oct-09	5.95	6.00	5.95	6.00	1,600	6.00
30-Sep-09	6.03	6.03	5.62	5.62	1,100	5.62
29-Sep-09	6.82	6.82	6.00	6.00	4,600	6.00
28-Sep-09	6.55	6.55	6.51	6.51	6,100	6.51
25-Sep-09	6.50	6.50	6.50	6.50	200	6.50
24-Sep-09	6.50	6.50	6.50	6.50	0	6.50
23-Sep-09	6.82	6.82	6.50	6.50	2,200	6.50
22-Sep-09	6.59	6.82	6.59	6.82	200	6.82
21-Sep-09	6.50	6.50	6.50	6.50	0	6.50
18-Sep-09	6.51	6.57	6.50	6.50	1,300	6.50
17-Sep-09	6.53	6.53	6.53	6.53	0	6.53
16-Sep-09	6.53	6.53	6.53	6.53	100	6.53
15-Sep-09	6.90	6.90	6.90	6.90	0	6.90
14-Sep-09	7.00	7.00	6.50	6.90	2,000	6.90
11-Sep-09	6.99	6.99	6.99	6.99	0	6.99
10-Sep-09	7.05	7.05	6.99	6.99	1,400	6.99
9-Sep-09	6.56	6.56	6.55	6.55	400	6.55
8-Sep-09	6.75	6.75	6.75	6.75	0	6.75
4-Sep-09	6.77	6.77	6.75	6.75	300	6.75
3-Sep-09	6.71	6.71	6.55	6.55	1,000	6.55
2-Sep-09	7.34	7.34	7.34	7.34	0	7.34
1-Sep-09	7.34	7.34	7.34	7.34	100	7.34
31-Aug-09	7.32	7.32	7.32	7.32	100	7.32
28-Aug-09	7.07	7.07	7.07	7.07	0	7.07
27-Aug-09	7.07	7.07	7.07	7.07	0	7.07
26-Aug-09	7.07	7.07	7.07	7.07	200	7.07
25-Aug-09	6.56	7.37	6.51	7.37	5,800	7.37
24-Aug-09	7.50	7.50	7.47	7.50	1,300	7.50
21-Aug-09	6.60	6.60	6.60	6.60	0	6.60
20-Aug-09	7.10	7.10	6.60	6.60	2,000	6.60
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

First Bancshares Inc. (FBMS)