First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	38.50	38.50	38.50	38.50	38.50	-	4,000
Oct 7, 2026	38.50	38.50	38.50	38.50	38.50	-	1,000
Oct 6, 2026	38.50	38.50	38.50	38.50	38.50	-0.39%	900
Oct 5, 2026	39.00	39.00	39.00	39.00	38.65	-	100
Sep 25, 2026	39.00	39.00	39.00	39.00	38.65	-	100
Sep 23, 2026	39.00	39.00	39.00	39.00	38.65	-	1,000
Sep 22, 2026	39.00	39.00	39.00	39.00	38.65	-2.50%	1,000
Sep 15, 2026	40.00	40.00	40.00	40.00	39.64	0.63%	250
Sep 8, 2026	39.75	39.75	39.75	39.75	39.39	-1.61%	127
Sep 3, 2026	40.25	40.40	40.25	40.40	40.04	0.37%	500
Sep 2, 2026	40.00	40.25	40.00	40.25	39.89	0.88%	500
Aug 31, 2026	39.90	39.90	39.90	39.90	39.54	4.31%	350
Aug 27, 2026	38.60	38.60	38.25	38.25	37.91	-0.91%	600
Aug 26, 2026	39.98	40.00	38.60	38.60	38.25	-	1,016
Aug 24, 2026	38.60	38.60	38.60	38.60	38.25	-0.39%	100
Aug 19, 2026	38.70	38.75	38.70	38.75	38.40	0.13%	1,950
Aug 18, 2026	38.70	38.70	38.70	38.70	38.35	0.91%	1,081
Jul 29, 2026	38.35	38.35	38.35	38.35	38.01	-1.36%	500
Jul 28, 2026	38.99	38.99	38.88	38.88	38.53	0.08%	900
Jul 27, 2026	40.35	40.35	38.52	38.85	38.50	-3.95%	2,922
Jul 24, 2026	40.80	40.80	40.45	40.45	40.09	0.25%	696
Jul 20, 2026	40.35	40.35	40.35	40.35	39.99	0.02%	465
Jul 17, 2026	40.34	40.34	40.34	40.34	39.98	-0.02%	552
Jul 14, 2026	40.55	40.65	40.35	40.35	39.99	-0.44%	2,000
Jun 24, 2026	40.88	40.88	40.88	40.88	40.17	0.81%	100
Jun 17, 2026	40.68	40.68	40.55	40.55	39.84	-1.07%	2,000
Jun 8, 2026	40.75	40.99	40.55	40.99	40.27	0.22%	415
Jun 3, 2026	40.90	40.90	40.90	40.90	40.19	-	201
May 28, 2026	41.30	41.30	40.90	40.90	40.19	-0.46%	1,200
May 26, 2026	41.09	41.09	41.09	41.09	40.37	-	1,232
May 21, 2026	41.09	41.09	41.09	41.09	40.37	0.07%	168
May 18, 2026	41.06	41.06	41.06	41.06	40.34	-	400
May 15, 2026	41.06	41.06	41.06	41.06	40.34	-	100
May 14, 2026	41.10	41.42	41.06	41.06	40.34	-0.67%	1,200
May 6, 2026	41.34	41.34	41.34	41.34	40.61	-5.84%	100
Apr 24, 2026	42.25	43.90	42.25	43.90	43.13	3.91%	708
Apr 22, 2026	42.00	42.25	42.00	42.25	41.51	0.17%	250
Apr 20, 2026	42.18	42.18	42.18	42.18	41.44	2.88%	250
Apr 17, 2026	42.24	42.24	41.00	41.00	40.28	1.61%	300
Apr 16, 2026	40.35	40.35	40.35	40.35	39.65	-0.05%	625
Apr 15, 2026	40.37	40.37	40.37	40.37	39.67	-0.92%	180