First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	40.88	40.88	40.88	40.88	40.53	0.81%	100
Jun 17, 2026	40.68	40.68	40.55	40.55	40.20	-1.07%	2,000
Jun 8, 2026	40.75	40.99	40.55	40.99	40.64	0.22%	415
Jun 3, 2026	40.90	40.90	40.90	40.90	40.55	-	201
May 28, 2026	41.30	41.30	40.90	40.90	40.55	-0.46%	1,200
May 26, 2026	41.09	41.09	41.09	41.09	40.74	-	1,232
May 21, 2026	41.09	41.09	41.09	41.09	40.74	0.07%	168
May 18, 2026	41.06	41.06	41.06	41.06	40.71	-	400
May 15, 2026	41.06	41.06	41.06	41.06	40.71	-	100
May 14, 2026	41.10	41.42	41.06	41.06	40.71	-0.67%	1,200
May 6, 2026	41.34	41.34	41.34	41.34	40.98	-5.84%	100
Apr 24, 2026	42.25	43.90	42.25	43.90	43.52	3.91%	708
Apr 22, 2026	42.00	42.25	42.00	42.25	41.89	0.17%	250
Apr 20, 2026	42.18	42.18	42.18	42.18	41.82	2.88%	250
Apr 17, 2026	42.24	42.24	41.00	41.00	40.65	1.61%	300
Apr 16, 2026	40.35	40.35	40.35	40.35	40.00	-0.05%	625
Apr 15, 2026	40.37	40.37	40.37	40.37	40.02	-0.92%	180
Apr 9, 2026	40.35	40.75	40.35	40.75	40.40	1.38%	900
Apr 2, 2026	40.54	40.54	40.54	40.54	39.85	-3.48%	2,100
Apr 1, 2026	42.00	42.00	42.00	42.00	41.28	4.35%	125
Mar 30, 2026	40.50	40.50	40.25	40.25	39.56	-0.62%	984
Mar 27, 2026	40.50	40.50	40.50	40.50	39.81	-1.22%	1,700
Mar 25, 2026	41.00	41.00	41.00	41.00	40.30	-	300
Mar 6, 2026	41.00	41.00	41.00	41.00	40.30	-6.82%	150
Feb 12, 2026	44.00	44.00	44.00	44.00	43.25	1.38%	100
Jan 30, 2026	43.40	43.40	43.40	43.40	42.66	1.97%	555
Jan 27, 2026	42.56	42.56	42.56	42.56	41.83	-1.94%	100
Jan 21, 2026	43.40	43.40	43.40	43.40	42.66	-0.23%	292