First Bancshares, Inc. (FBSI)
OTCMKTS · Delayed Price · Currency is USD
33.57
+1.57 (4.91%)
At close: Dec 16, 2025
First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 26.21 | 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 |