First Bancshares, Inc. (FBSI)
OTCMKTS
· Delayed Price · Currency is USD
26.51
0.00 (0.00%)
At close: May 5, 2025
First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.18% | 100 |
| Apr 24, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | 0.81% | 200 |
| Apr 23, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 7.84% | 400 |
| Apr 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -7.27% | 174 |
| Apr 14, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 3.96% | 167 |
| Mar 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.60 | -1.96% | 200 |
| Mar 26, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.09 | 2.00% | 300 |
| Mar 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.60 | -0.91% | 280 |
| Feb 28, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.83 | 1.69% | 100 |
| Feb 26, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.41 | - | 1,200 |
| Feb 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.41 | 0.24% | 100 |
| Feb 18, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | - | 125 |
| Feb 14, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | - | 220 |
| Jan 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | 0.61% | 500 |
| Jan 16, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.21 | -1.60% | 528 |
| Dec 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.60 | - | 1,400 |
| Dec 13, 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 24.60 | 0.81% | 915 |
| Dec 2, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.40 | - | 400 |
| Nov 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.40 | 0.81% | 2,500 |
| Nov 21, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.21 | - | 200 |