First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	33.50	34.75	33.50	34.75	34.75	-2.69%	200
Oct 16, 2026	34.25	35.71	34.25	35.71	35.71	5.00%	625
Oct 15, 2026	33.74	34.01	33.74	34.01	34.01	0.03%	225
Oct 12, 2026	34.00	34.00	34.00	34.00	34.00	-0.87%	250
Oct 9, 2026	34.21	34.40	34.20	34.30	34.30	0.88%	3,000
Oct 8, 2026	34.00	34.00	34.00	34.00	34.00	-	200
Sep 30, 2026	34.00	34.00	34.00	34.00	34.00	-2.58%	275
Sep 24, 2026	34.90	34.90	34.90	34.90	34.90	-	272
Sep 23, 2026	34.70	34.90	34.70	34.90	34.90	2.65%	700
Sep 15, 2026	35.40	35.40	34.00	34.00	34.00	-4.79%	300
Sep 11, 2026	35.71	35.71	35.71	35.71	35.71	2.03%	100
Sep 10, 2026	34.24	35.00	34.06	35.00	35.00	2.64%	1,200
Sep 8, 2026	34.10	34.10	34.10	34.10	34.10	-	200
Sep 4, 2026	34.10	34.10	34.10	34.10	34.10	-	100
Aug 11, 2026	33.50	34.10	33.50	34.10	34.10	3.33%	250
Aug 10, 2026	33.00	33.00	32.80	33.00	33.00	-	300
Aug 5, 2026	32.50	33.00	32.20	33.00	33.00	4.73%	300
Aug 4, 2026	31.51	31.51	31.51	31.51	31.51	-3.05%	200
Aug 3, 2026	31.00	32.50	31.00	32.50	32.50	-1.37%	2,100
Jul 31, 2026	32.95	32.95	32.95	32.95	32.95	-	100
Jul 28, 2026	32.95	32.95	32.50	32.95	32.95	1.74%	751
Jul 22, 2026	32.00	32.50	32.00	32.39	32.39	1.21%	1,431
Jul 21, 2026	31.36	32.00	31.00	32.00	32.00	-1.51%	1,932
Jul 13, 2026	32.49	32.49	32.49	32.49	32.49	4.98%	100
Jun 29, 2026	30.75	30.95	30.63	30.95	30.95	-0.16%	700
Jun 24, 2026	31.00	31.00	31.00	31.00	31.00	-3.16%	531
Jun 23, 2026	32.02	32.02	32.01	32.01	32.01	-	309
Jun 22, 2026	32.01	32.01	32.01	32.01	32.01	-2.71%	416
Jun 17, 2026	32.73	32.90	32.73	32.90	32.90	-	400
Jun 4, 2026	32.90	32.90	32.90	32.90	32.90	-0.15%	300
Jun 1, 2026	32.95	32.95	32.95	32.95	32.95	0.30%	100
May 29, 2026	32.85	32.85	32.85	32.85	32.85	0.46%	100
May 27, 2026	32.70	32.70	32.70	32.70	32.70	-0.73%	2,200
May 13, 2026	31.00	32.94	31.00	32.94	32.94	6.77%	500
May 12, 2026	30.85	30.85	30.78	30.85	30.85	-6.37%	2,960
May 6, 2026	32.95	32.95	32.95	32.95	32.95	-	200
May 4, 2026	32.20	33.00	32.20	32.95	32.95	6.29%	1,500
May 1, 2026	31.00	31.00	31.00	31.00	31.00	-	200