31.30 0.32(1.03%)10/04/2024
First Bancshares Inc Miss (FBMS)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-10-0431.5131.6631.1031.300.321.03155,042
2024-10-0331.5131.5130.7330.980.000.001,602
2024-10-0231.1131.4230.8330.98-0.12-0.39106,489
2024-10-0131.9431.9430.9831.10-1.03-3.21113,529
2024-09-3031.9432.3631.6232.130.481.52183
2024-09-2731.9132.0831.4931.650.050.1676,171
2024-09-2631.9131.9131.4631.600.120.38155,042
2024-09-2532.0132.0131.4831.48-0.60-1.871,602
2024-09-2432.4432.4832.0432.08-0.44-1.35106,489
2024-09-2332.8433.0932.4532.52-0.25-0.76113,529
2024-09-2033.7433.7432.7432.77-1.21-3.56183
2024-09-1933.4134.0032.8233.981.213.6976,171
2024-09-1832.6733.9332.3432.770.110.3484,848
2024-09-1732.8533.4232.5532.660.190.59167,991
2024-09-1632.8532.8531.7832.470.331.03109,786
2024-09-1331.5432.1431.3932.141.053.38129,667
2024-09-1231.2931.2930.8131.09-0.06-0.18271,533
2024-09-1131.4031.4030.5931.15-0.62-1.94208,704
2024-09-1031.9031.9031.1031.760.070.22159,763
2024-09-0931.9632.2031.6431.69-0.29-0.91128,066
2024-09-0632.8032.9231.9331.98-0.68-2.08801
2024-09-0533.3033.3332.5732.66-0.65-1.95143,845
2024-09-0433.8834.0733.2633.31-0.58-1.7195,175



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week31.65
from 2024-09-27
-0.35 (-1.11%)
30.73
on 2024-10-03
0.57 1.85%
32.36
on 2024-09-30
-1.06 (-3.28%)
31.36321
1-Month33.31
from 2024-09-04
-2.01 (-6.03%)
30.59
on 2024-09-11
0.71 2.32%
34.07
on 2024-09-04
-2.77 (-8.13%)
32.0110121
3-Month24.66
from 2024-07-05
6.64 26.93%
24.53
on 2024-07-05
6.77 27.60%
34.40
on 2024-07-31
-3.10 (-9.00%)
31.2137271
6-Month24.14
from 2024-04-04
7.16 29.66%
22.96
on 2024-04-16
8.34 36.32%
34.40
on 2024-07-31
-3.10 (-9.00%)
27.9971561
52-Week26.06
from 2023-10-04
5.24 20.11%
22.96
on 2024-04-16
8.34 36.32%
34.40
on 2024-07-31
-3.10 (-9.00%)
27.081291222
2-Year
3-Year
5-Year
10-Year
20-Year
All Time