The First Bancshares, Inc. - Common Stock (FBMS)

32.86Last Price

-0.50 (-1.50%)Change

Date Range:

2024-12-13 - 2025-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2025	33.43	33.82	32.88	33.36	102,600	33.36
3/11/2025	33.41	33.63	32.87	32.98	105,286	32.98
3/10/2025	34.05	34.25	33.10	33.17	141,302	33.17
3/07/2025	34.46	34.61	33.90	34.48	110,965	34.48
3/06/2025	34.26	34.66	33.91	34.45	98,667	34.45
3/05/2025	34.79	34.97	34.01	34.52	119,023	34.52
3/04/2025	35.19	35.34	34.32	34.59	159,836	34.59
3/03/2025	35.68	36.19	35.19	35.56	162,528	35.56
2/28/2025	35.46	35.78	35.45	35.67	92,739	35.67
2/27/2025	35.23	35.52	35.14	35.25	126,380	35.25
2/26/2025	35.64	35.92	34.75	35.32	160,357	35.32
2/25/2025	36.00	36.35	35.62	35.65	155,962	35.65
2/24/2025	36.39	36.51	35.64	35.64	151,004	35.64
2/21/2025	37.10	37.17	35.99	36.06	158,634	36.06
2/20/2025	36.68	37.08	36.30	36.66	173,064	36.66
2/19/2025	37.30	37.42	36.88	36.94	99,093	36.94
2/18/2025	37.83	38.05	37.44	37.65	161,481	37.65
2/14/2025	37.75	38.28	37.64	37.80	108,628	37.80
2/13/2025	37.69	37.83	37.27	37.76	107,222	37.76
2/12/2025	37.51	38.06	37.39	37.39	105,964	37.39
2/11/2025	36.85	38.33	36.85	38.24	219,119	38.24
2/10/2025	38.03	38.03	37.16	37.17	145,645	37.17
2/07/2025	38.94	38.94	37.85	38.21	149,634	38.21
2/06/2025	39.12	39.21	38.71	38.98	119,486	38.98
2/05/2025	38.81	38.93	38.19	38.89	126,871	38.89
2/04/2025	37.57	38.76	37.57	38.44	116,450	38.44
2/03/2025	37.31	38.43	37.10	37.69	122,261	37.69
1/31/2025	38.69	39.08	38.15	38.35	251,714	38.35
1/30/2025	37.89	39.13	37.88	38.70	202,734	38.70
1/29/2025	36.69	38.60	36.69	37.49	168,241	37.49
1/28/2025	36.71	37.23	36.71	37.05	83,587	37.05
1/27/2025	36.22	37.14	36.12	36.90	161,243	36.90
1/24/2025	35.77	36.37	35.65	35.95	127,936	35.95
1/23/2025	35.62	36.26	35.62	36.02	227,712	36.02
1/22/2025	35.73	36.09	35.68	35.86	131,322	35.86
1/21/2025	35.94	36.43	35.94	36.20	216,861	36.20
1/17/2025	35.50	35.70	35.19	35.66	118,626	35.66
1/16/2025	35.24	35.36	34.74	35.20	79,632	35.20
1/15/2025	36.41	36.41	35.14	35.51	90,406	35.51
1/14/2025	33.67	35.01	33.65	35.01	142,178	35.01
1/13/2025	32.88	33.52	32.88	33.51	168,505	33.51
1/10/2025	33.49	33.52	32.69	33.16	144,450	33.16
1/08/2025	34.00	34.49	33.85	34.23	96,769	34.23
1/07/2025	35.60	35.94	34.13	34.32	124,961	34.32
1/06/2025	35.27	36.17	35.15	35.59	136,078	35.59
1/03/2025	34.76	35.30	34.27	35.29	102,802	35.29
1/02/2025	35.18	35.28	34.66	34.72	123,097	34.72
12/31/2024	35.01	0.00	35.01	35.00	0	35.00
12/30/2024	34.85	35.44	34.67	35.01	180,342	35.01
12/27/2024	34.86	35.33	34.51	34.96	108,702	34.96
12/26/2024	34.65	35.29	34.60	35.25	79,324	35.25
12/24/2024	34.64	34.97	34.35	34.96	46,561	34.96
12/23/2024	34.34	34.58	33.92	34.57	146,488	34.57
12/20/2024	33.49	35.11	33.49	34.54	759,240	34.54
12/19/2024	34.54	35.08	33.51	33.93	156,645	33.93
12/18/2024	36.48	36.48	33.96	34.06	204,760	34.06
12/17/2024	36.84	37.22	36.10	36.13	155,789	36.13
12/16/2024	36.09	37.22	36.07	36.97	121,612	36.97
12/13/2024	36.22	36.24	35.84	36.17	66,128	36.17