First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.51%	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	-1.14%	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
Dec 9, 2025	34.30	34.30	34.30	34.30	33.75	0.59%	230
Nov 19, 2025	34.50	34.50	34.10	34.10	33.55	-2.57%	290
Nov 12, 2025	35.00	35.00	35.00	35.00	34.44	1.45%	1,043
Oct 31, 2025	34.50	35.00	34.50	34.50	33.95	4.55%	934