First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.50	31.50	31.50	31.50	31.50	-2.78%	100
Mar 16, 2026	32.40	32.40	32.40	32.40	32.40	-0.15%	3,200
Mar 12, 2026	32.45	32.45	32.45	32.45	32.45	-1.67%	700
Mar 10, 2026	32.10	33.00	32.00	33.00	33.00	2.80%	4,155
Mar 9, 2026	32.00	32.10	32.00	32.10	32.10	0.31%	600
Mar 6, 2026	31.25	32.00	31.25	32.00	32.00	-1.17%	1,400
Mar 5, 2026	32.50	32.50	32.35	32.38	32.38	0.09%	400
Mar 4, 2026	32.35	32.35	32.35	32.35	32.35	-5.60%	200
Feb 27, 2026	34.27	34.27	34.27	34.27	34.27	2.09%	639
Feb 19, 2026	33.57	33.57	33.57	33.57	33.57	-	100
Feb 18, 2026	32.00	33.57	31.87	33.57	33.57	4.91%	402
Feb 17, 2026	32.00	32.00	32.00	32.00	32.00	3.23%	200
Feb 3, 2026	31.00	31.00	31.00	31.00	31.00	-8.80%	500
Jan 29, 2026	33.99	33.99	33.99	33.99	33.99	1.25%	233
Dec 16, 2025	33.57	33.57	33.57	33.57	33.57	4.91%	100
Dec 15, 2025	31.45	32.00	31.45	32.00	32.00	3.06%	301
Dec 12, 2025	35.00	35.96	30.54	31.05	31.05	-8.41%	10,218
Dec 5, 2025	33.90	33.90	33.90	33.90	33.90	17.71%	419
Dec 4, 2025	28.80	28.80	28.80	28.80	28.80	-15.04%	200
Dec 2, 2025	33.00	33.95	33.00	33.90	33.90	3.51%	500
Nov 28, 2025	31.75	33.00	31.75	32.75	32.75	16.76%	500
Nov 26, 2025	28.05	28.05	28.05	28.05	28.05	-11.68%	1,000
Nov 13, 2025	28.80	31.76	28.80	31.76	31.76	10.28%	4,332
Nov 12, 2025	28.80	28.80	28.80	28.80	28.80	-	11,348
Nov 11, 2025	28.05	28.80	28.05	28.80	28.80	2.67%	395
Nov 10, 2025	28.00	28.12	27.28	28.05	28.05	-2.74%	2,300
Nov 7, 2025	28.85	28.85	28.84	28.84	28.84	-0.03%	2,500
Nov 6, 2025	28.85	28.85	28.85	28.85	28.85	-0.03%	100
Nov 3, 2025	28.00	28.89	28.00	28.86	28.86	-0.45%	300
Oct 27, 2025	28.66	29.00	28.66	28.99	28.99	-0.82%	4,000
Oct 21, 2025	27.45	29.23	27.45	29.23	29.23	4.39%	5,297
Oct 20, 2025	27.45	28.00	27.45	28.00	28.00	0.14%	4,082
Oct 9, 2025	27.99	27.99	27.96	27.96	27.96	2.79%	200
Oct 7, 2025	27.20	27.20	27.20	27.20	27.20	-0.20%	164