First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	31.50	31.50	31.50	31.50	31.50	-	300
Mar 20, 2026	31.50	31.50	31.50	31.50	31.00	-2.78%	100
Mar 16, 2026	32.40	32.40	32.40	32.40	31.89	-0.15%	3,200
Mar 12, 2026	32.45	32.45	32.45	32.45	31.93	-1.67%	700
Mar 10, 2026	32.10	33.00	32.00	33.00	32.48	2.80%	4,155
Mar 9, 2026	32.00	32.10	32.00	32.10	31.59	0.31%	600
Mar 6, 2026	31.25	32.00	31.25	32.00	31.49	-1.17%	1,400
Mar 5, 2026	32.50	32.50	32.35	32.38	31.87	0.09%	400
Mar 4, 2026	32.35	32.35	32.35	32.35	31.84	-5.60%	200
Feb 27, 2026	34.27	34.27	34.27	34.27	33.73	2.09%	639
Feb 19, 2026	33.57	33.57	33.57	33.57	33.04	-	100
Feb 18, 2026	32.00	33.57	31.87	33.57	33.04	4.91%	402
Feb 17, 2026	32.00	32.00	32.00	32.00	31.49	3.23%	200
Feb 3, 2026	31.00	31.00	31.00	31.00	30.51	-8.80%	500
Jan 29, 2026	33.99	33.99	33.99	33.99	33.45	1.25%	233
Dec 16, 2025	33.57	33.57	33.57	33.57	33.04	4.91%	100
Dec 15, 2025	31.45	32.00	31.45	32.00	31.49	3.06%	301
Dec 12, 2025	35.00	35.96	30.54	31.05	30.56	-8.41%	10,218
Dec 5, 2025	33.90	33.90	33.90	33.90	33.36	17.71%	419
Dec 4, 2025	28.80	28.80	28.80	28.80	28.34	-15.04%	200
Dec 2, 2025	33.00	33.95	33.00	33.90	33.36	3.51%	500
Nov 28, 2025	31.75	33.00	31.75	32.75	32.23	16.76%	500
Nov 26, 2025	28.05	28.05	28.05	28.05	27.60	-11.68%	1,000
Nov 13, 2025	28.80	31.76	28.80	31.76	31.26	10.28%	4,332
Nov 12, 2025	28.80	28.80	28.80	28.80	28.34	-	11,348
Nov 11, 2025	28.05	28.80	28.05	28.80	28.34	2.67%	395
Nov 10, 2025	28.00	28.12	27.28	28.05	27.60	-2.74%	2,300
Nov 7, 2025	28.85	28.85	28.84	28.84	28.38	-0.03%	2,500
Nov 6, 2025	28.85	28.85	28.85	28.85	28.39	-0.03%	100
Nov 3, 2025	28.00	28.89	28.00	28.86	28.40	-0.45%	300
Oct 27, 2025	28.66	29.00	28.66	28.99	28.53	-0.82%	4,000
Oct 21, 2025	27.45	29.23	27.45	29.23	28.77	4.39%	5,297