First Bancshares, Inc. (FIBH)
OTCMKTS · Delayed Price · Currency is USD
31.00
0.00 (0.00%)
At close: Aug 13, 2025
First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.23% | 615 |
| Aug 19, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -0.67% | 975 |
| Aug 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 150 |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 100 |
| Aug 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 600 |
| Aug 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 766 |
| Aug 7, 2025 | 31.25 | 31.25 | 30.00 | 30.00 | 30.00 | 3.45% | 1,831 |
| Jun 18, 2025 | 28.59 | 29.00 | 28.59 | 29.00 | 28.67 | 3.46% | 200 |
| Jun 10, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.71 | -4.33% | 190 |
| Jun 9, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.97 | -0.68% | 160 |
| Jun 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.16 | 0.85% | 400 |
| Jun 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.92 | -11.36% | 400 |
| Jun 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.62 | - | 100 |
| May 28, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 32.62 | 22.22% | 203 |
| May 2, 2025 | 27.01 | 27.01 | 27.00 | 27.00 | 26.69 | 0.15% | 666 |
| Apr 28, 2025 | 26.50 | 26.96 | 26.50 | 26.96 | 26.65 | 1.74% | 1,302 |
| Apr 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.20 | 3.52% | 805 |
| Apr 23, 2025 | 27.03 | 27.03 | 25.55 | 25.60 | 25.31 | -11.72% | 1,158 |
| Apr 21, 2025 | 29.00 | 29.01 | 29.00 | 29.00 | 28.67 | -27.50% | 437 |
| Apr 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.55 | -14.48% | 100 |
| Apr 3, 2025 | 45.00 | 49.00 | 33.00 | 46.77 | 46.24 | 67.04% | 1,589 |
| Apr 2, 2025 | 28.00 | 40.00 | 28.00 | 28.00 | 27.68 | 0.14% | 407 |
| Apr 1, 2025 | 27.00 | 27.96 | 26.55 | 27.96 | 27.64 | 6.31% | 300 |
| Mar 31, 2025 | 26.49 | 26.49 | 26.21 | 26.30 | 25.67 | 6.05% | 2,200 |
| Mar 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.21 | - | 200 |
| Mar 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.21 | -0.40% | 1,000 |
| Feb 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.31 | - | 2,792 |
| Feb 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.31 | 0.20% | 1,539 |