Historical Prices for First Bancshares, Inc Ms (FBMS)
| | | Historical Data for First Bancshares Inc. (FBMS) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/26/08 | 14.50 | 14.50 | 14.50 | 14.50 | 915 | -0.40 | -2.68% | | 8/12/08 | 14.90 | 14.90 | 14.90 | 14.90 | 400 | -2.31 | -13.42% | | 8/5/08 | 16.00 | 17.21 | 16.00 | 17.21 | 900 | 3.20 | 22.84% | | 7/31/08 | 17.50 | 14.01 | 14.01 | 14.01 | 100 | -2.94 | -17.35% | | 7/29/08 | 17.25 | 17.25 | 16.95 | 16.95 | 398 | -0.55 | -3.14% | | 7/28/08 | 17.50 | 17.50 | 17.50 | 17.50 | 1,166 | – | – | | 7/25/08 | 0.00 | 17.50 | 17.50 | 17.50 | 2,100 | – | – | | 7/23/08 | 17.50 | 17.50 | 17.50 | 17.50 | 2,324 | -0.01 | -0.06% | | 7/22/08 | 17.50 | 17.51 | 17.50 | 17.51 | 1,604 | -0.99 | -5.35% | | 7/21/08 | 0.00 | 18.50 | 18.50 | 18.50 | 350 | 0.63 | 3.53% | | 7/18/08 | 17.06 | 17.87 | 17.87 | 17.87 | 300 | 0.37 | 2.11% | | 7/17/08 | 0.00 | 17.50 | 17.50 | 17.50 | 500 | -0.32 | -1.80% | | 7/16/08 | 17.75 | 18.00 | 17.75 | 17.82 | 15,700 | -0.18 | -1.00% | | 7/15/08 | 17.53 | 19.09 | 17.50 | 18.00 | 3,687 | – | – | | 7/14/08 | 0.00 | 18.00 | 18.00 | 18.00 | 500 | 0.50 | 2.86% | | 7/7/08 | 0.00 | 17.50 | 17.50 | 17.50 | 583 | -0.08 | -0.46% | | 7/3/08 | 17.50 | 18.00 | 17.50 | 17.58 | 3,301 | -0.17 | -0.96% | | 7/1/08 | 0.00 | 17.75 | 17.75 | 17.75 | 2,400 | -0.25 | -1.39% | | 6/30/08 | 0.00 | 18.00 | 17.50 | 18.00 | 1,315 | -0.75 | -4.00% | | 6/26/08 | 17.92 | 18.77 | 17.90 | 18.75 | 1,620 | 1.69 | 9.91% | | 6/19/08 | 17.06 | 17.06 | 17.06 | 17.06 | 160 | -0.94 | -5.22% | | 6/17/08 | 17.50 | 18.00 | 17.26 | 18.00 | 2,200 | 1.12 | 6.64% | | 6/16/08 | 0.00 | 17.00 | 16.88 | 16.88 | 5,048 | -0.12 | -0.71% | | 6/13/08 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | 0.13 | 0.77% | | 6/12/08 | 17.38 | 18.10 | 16.87 | 16.87 | 5,800 | -0.43 | -2.49% | | 6/11/08 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | -0.41 | -2.32% | | 6/10/08 | 18.06 | 18.06 | 17.06 | 17.71 | 9,924 | -1.29 | -6.79% | | 6/9/08 | 19.00 | 19.00 | 19.00 | 19.00 | 2,000 | – | – | | 6/6/08 | 18.41 | 19.00 | 18.41 | 19.00 | 500 | – | – | | 6/5/08 | 19.50 | 19.50 | 19.00 | 19.00 | 4,100 | 19.00 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for FBMS stock.
Download FBMS report.
Research Report
Get the full report for FREE
| Date: | May 13, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download FBMS report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
