First Bancshares, Inc. (FBSI)
OTCMKTS · Delayed Price · Currency is USD
27.26
-0.75 (-2.66%)
At close: Sep 23, 2025
First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 26.51 | 27.26 | 26.51 | 27.26 | 27.26 | -2.66% | 200 |
| Sep 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Sep 4, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 5.66% | 300 |
| Aug 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.38% | 278 |
| Aug 13, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -5.36% | 500 |
| Aug 8, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 2.30% | 100 |
| Jul 14, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 3.33% | 1,110 |
| Jul 8, 2025 | 26.25 | 26.25 | 26.13 | 26.13 | 26.13 | -0.32% | 200 |
| Jun 24, 2025 | 26.13 | 26.22 | 26.13 | 26.22 | 26.22 | 0.36% | 200 |
| Jun 18, 2025 | 27.00 | 27.00 | 26.12 | 26.12 | 26.12 | -3.26% | 300 |
| Jun 17, 2025 | 26.13 | 27.00 | 26.13 | 27.00 | 27.00 | - | 213 |
| Jun 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.25% | 100 |
| Jun 6, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -5.29% | 754 |
| May 20, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 4.39% | 200 |
| May 16, 2025 | 26.51 | 26.51 | 26.45 | 26.45 | 26.45 | -0.23% | 1,990 |
| 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 |