First Bancshares, Inc. (FBSI)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 18 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 17 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 14 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 13 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 12 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 11 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 10 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 07 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 06 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 June 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 900 |
| 04 June 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 03 June 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 31 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 30 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 29 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 28 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 23 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 22 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 21 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 20 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 17 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 16 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 15 May 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 24.60 | 800 |
| 14 May 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 24.60 | 1,000 |
| 13 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 10 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 09 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 08 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 07 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 06 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 03 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 02 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 01 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 30 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 29 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 400 |
| 26 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 500 |
| 24 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 23 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 22 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 100 |
| 19 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 18 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 17 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 16 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 15 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 200 |
| 12 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 11 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 10 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 09 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 08 Apr 2024 | 24.65 | 24.80 | 24.65 | 24.65 | 24.65 | 2,500 |
| 05 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 03 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 02 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 01 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Mar 2024 | 25.30 | 27.00 | 25.30 | 27.00 | 27.00 | 200 |
| 28 Mar 2024 | 0.35 Dividend | |||||
| 27 Mar 2024 | 25.05 | 25.50 | 25.05 | 25.50 | 25.15 | 400 |
| 26 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.67 | - |
| 25 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.67 | - |
| 22 Mar 2024 | 26.00 | 26.00 | 25.01 | 25.01 | 24.67 | 200 |
| 21 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 20 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 19 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 18 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 14 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 13 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 12 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 11 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 08 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 07 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | 100 |
| 06 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.67 | 4,300 |
| 05 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.00 | 300 |
| 04 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | - |
| 01 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | - |
| 29 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | - |
| 28 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | 200 |
| 27 Feb 2024 | 28.01 | 29.00 | 26.36 | 29.00 | 28.60 | 1,000 |
| 26 Feb 2024 | 32.20 | 32.20 | 31.75 | 31.75 | 31.31 | 1,200 |
| 23 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.76 | 100 |
| 22 Feb 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 31.76 | 1,000 |
| 21 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 20 Feb 2024 | 31.97 | 32.00 | 31.97 | 32.00 | 31.56 | 200 |
| 16 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 15 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 14 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 13 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 12 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 09 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| 08 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | 100 |
| 07 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | 400 |
| 06 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | - |
| 05 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | - |
| 02 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.72 | 700 |
| 01 Feb 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 31.56 | 1,000 |
| 31 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | 100 |
| 30 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.