First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	41.30	41.30	40.90	40.90	40.90	-0.46%	1,200
May 26, 2026	41.09	41.09	41.09	41.09	41.09	-	1,232
May 21, 2026	41.09	41.09	41.09	41.09	41.09	0.07%	168
May 18, 2026	41.06	41.06	41.06	41.06	41.06	-	400
May 15, 2026	41.06	41.06	41.06	41.06	41.06	-	100
May 14, 2026	41.10	41.42	41.06	41.06	41.06	-0.67%	1,200
May 6, 2026	41.34	41.34	41.34	41.34	41.34	-5.84%	100
Apr 24, 2026	42.25	43.90	42.25	43.90	43.90	3.91%	708
Apr 22, 2026	42.00	42.25	42.00	42.25	42.25	0.17%	250
Apr 20, 2026	42.18	42.18	42.18	42.18	42.18	2.88%	250
Apr 17, 2026	42.24	42.24	41.00	41.00	41.00	1.61%	300
Apr 16, 2026	40.35	40.35	40.35	40.35	40.35	-0.05%	625
Apr 15, 2026	40.37	40.37	40.37	40.37	40.37	-0.92%	180
Apr 9, 2026	40.35	40.75	40.35	40.75	40.75	1.38%	900
Apr 2, 2026	40.54	40.54	40.54	40.54	40.19	-3.48%	2,100
Apr 1, 2026	42.00	42.00	42.00	42.00	41.64	4.35%	125
Mar 30, 2026	40.50	40.50	40.25	40.25	39.90	-0.62%	984
Mar 27, 2026	40.50	40.50	40.50	40.50	40.15	-1.22%	1,700
Mar 25, 2026	41.00	41.00	41.00	41.00	40.65	-	300
Mar 6, 2026	41.00	41.00	41.00	41.00	40.65	-6.82%	150
Feb 12, 2026	44.00	44.00	44.00	44.00	43.62	1.38%	100
Jan 30, 2026	43.40	43.40	43.40	43.40	43.03	1.97%	555
Jan 27, 2026	42.56	42.56	42.56	42.56	42.19	-1.94%	100
Jan 21, 2026	43.40	43.40	43.40	43.40	43.03	-0.23%	292
Jan 16, 2026	41.50	43.50	41.50	43.50	43.12	-0.39%	667
Dec 17, 2025	45.00	48.00	44.00	44.00	43.29	19.73%	400
Dec 15, 2025	35.75	36.75	35.75	36.75	36.16	2.80%	350
Dec 11, 2025	35.75	35.75	35.75	35.75	35.18	4.23%	450