The First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.10	37.17	35.99	36.06	36.06	-1.64%	158,634
Feb 20, 2025	36.68	37.08	36.30	36.66	36.66	-0.76%	173,064
Feb 19, 2025	37.30	37.42	36.88	36.94	36.94	-1.89%	99,093
Feb 18, 2025	37.83	38.05	37.44	37.65	37.65	-0.40%	161,481
Feb 14, 2025	37.75	38.28	37.64	37.80	37.80	0.11%	108,628
Feb 13, 2025	37.69	37.83	37.27	37.76	37.76	0.99%	107,222
Feb 12, 2025	37.51	38.06	37.39	37.39	37.39	-2.22%	105,964
Feb 11, 2025	36.85	38.33	36.85	38.24	38.24	2.88%	219,119
Feb 10, 2025	38.03	38.03	37.16	37.17	37.17	-2.72%	145,645
Feb 7, 2025	38.94	38.94	37.86	38.21	37.96	-1.98%	149,634
Feb 6, 2025	39.12	39.21	38.71	38.98	38.72	0.23%	119,486
Feb 5, 2025	38.81	38.93	38.19	38.89	38.63	1.17%	126,871
Feb 4, 2025	37.57	38.76	37.57	38.44	38.18	1.99%	116,450
Feb 3, 2025	37.31	38.43	37.10	37.69	37.44	-1.72%	122,261
Jan 31, 2025	38.69	39.08	38.15	38.35	38.09	-0.90%	251,714
Jan 30, 2025	37.89	39.13	37.88	38.70	38.44	3.23%	202,734
Jan 29, 2025	36.69	38.60	36.69	37.49	37.24	1.19%	168,241
Jan 28, 2025	36.71	37.23	36.71	37.05	36.80	0.41%	83,587
Jan 27, 2025	36.22	37.14	36.12	36.90	36.65	2.64%	161,243
Jan 24, 2025	35.77	36.37	35.65	35.95	35.71	-0.19%	127,936
Jan 23, 2025	35.62	36.26	35.62	36.02	35.78	0.45%	227,712
Jan 22, 2025	35.73	36.09	35.68	35.86	35.62	-0.94%	131,322
Jan 21, 2025	35.94	36.43	35.94	36.20	35.96	1.51%	216,861
Jan 17, 2025	35.50	35.70	35.19	35.66	35.42	1.31%	118,626
Jan 16, 2025	35.24	35.36	34.74	35.20	34.97	-0.87%	79,632
Jan 15, 2025	36.41	36.41	35.14	35.51	35.27	1.43%	90,406
Jan 14, 2025	33.67	35.01	33.65	35.01	34.78	4.48%	142,178
Jan 13, 2025	32.88	33.52	32.88	33.51	33.29	1.06%	168,505
Jan 10, 2025	33.49	33.52	32.69	33.16	32.94	-3.13%	144,450
Jan 8, 2025	34.00	34.49	33.85	34.23	34.00	-0.26%	96,769
Jan 7, 2025	35.60	35.94	34.13	34.32	34.09	-3.57%	124,961
Jan 6, 2025	35.27	36.17	35.15	35.59	35.35	0.85%	136,078
Jan 3, 2025	34.76	35.30	34.28	35.29	35.05	1.64%	102,802
Jan 2, 2025	35.18	35.28	34.66	34.72	34.49	-0.80%	123,097
Dec 31, 2024	35.13	35.73	34.97	35.00	34.77	-0.03%	177,306
Dec 30, 2024	34.85	35.44	34.68	35.01	34.78	0.14%	180,344
Dec 27, 2024	34.86	35.33	34.51	34.96	34.73	-0.82%	108,702
Dec 26, 2024	34.65	35.29	34.60	35.25	35.01	0.83%	79,324
Dec 24, 2024	34.64	34.97	34.35	34.96	34.73	1.13%	46,561
Dec 23, 2024	34.34	34.58	33.93	34.57	34.34	0.09%	146,488
Dec 20, 2024	33.49	35.11	33.49	34.54	34.31	1.80%	759,240
Dec 19, 2024	34.54	35.08	33.51	33.93	33.70	-0.38%	156,645
Dec 18, 2024	36.48	36.48	33.96	34.06	33.83	-5.73%	204,760
Dec 17, 2024	36.84	37.22	36.10	36.13	35.89	-2.27%	155,789
Dec 16, 2024	36.09	37.22	36.07	36.97	36.72	2.21%	121,612
Dec 13, 2024	36.22	36.24	35.84	36.17	35.93	-0.33%	66,128
Dec 12, 2024	36.55	36.94	36.25	36.29	36.05	-1.33%	73,805
Dec 11, 2024	36.89	37.31	36.64	36.78	36.53	0.44%	140,612
Dec 10, 2024	36.62	37.43	36.11	36.62	36.38	0.11%	98,972
Dec 9, 2024	37.25	37.43	36.52	36.58	36.34	-1.56%	76,325
Dec 6, 2024	37.39	37.39	36.72	37.16	36.91	0.43%	58,173
Dec 5, 2024	37.53	37.88	36.93	37.00	36.75	-0.80%	70,357
Dec 4, 2024	36.80	37.37	36.62	37.30	37.05	1.86%	122,976
Dec 3, 2024	37.40	37.48	36.59	36.62	36.38	-1.69%	59,890
Dec 2, 2024	37.31	37.66	36.76	37.25	37.00	0.30%	106,446
Nov 29, 2024	37.83	37.83	36.83	37.14	36.89	-0.77%	72,161
Nov 27, 2024	38.16	38.42	37.43	37.43	37.18	-0.85%	69,140
Nov 26, 2024	38.09	38.14	37.47	37.75	37.50	-1.23%	97,844
Nov 25, 2024	38.10	39.08	37.88	38.22	37.97	1.51%	141,870
Nov 22, 2024	37.05	37.70	36.96	37.65	37.40	2.06%	130,908
Nov 21, 2024	36.31	37.15	35.93	36.89	36.64	2.79%	102,693
Nov 20, 2024	35.95	35.95	35.45	35.89	35.65	-0.42%	54,416
Nov 19, 2024	35.76	36.21	35.71	36.04	35.80	-0.33%	60,028
Nov 18, 2024	36.32	36.90	36.13	36.16	35.92	-0.58%	79,717
Nov 15, 2024	36.49	36.59	35.76	36.37	36.13	0.33%	94,628
Nov 14, 2024	36.91	36.91	35.93	36.25	36.01	-0.93%	93,448
Nov 13, 2024	37.30	37.71	36.47	36.59	36.35	-1.40%	124,427
Nov 12, 2024	37.55	38.09	37.02	37.11	36.86	-1.36%	149,691
Nov 11, 2024	37.05	38.21	37.05	37.62	37.37	2.90%	160,545
Nov 8, 2024	36.16	36.81	36.09	36.56	36.32	0.33%	102,487
Nov 7, 2024	37.69	37.69	36.24	36.44	35.95	-3.83%	174,824
Nov 6, 2024	35.29	38.12	35.29	37.89	37.38	12.84%	589,643
Nov 5, 2024	32.82	33.63	32.76	33.58	33.13	2.41%	115,269
Nov 4, 2024	32.92	33.03	32.29	32.79	32.35	-1.09%	118,213
Nov 1, 2024	33.81	33.81	33.07	33.15	32.71	-0.96%	86,943
Oct 31, 2024	34.26	34.26	33.47	33.47	33.02	-1.76%	116,119
Oct 30, 2024	33.80	34.93	33.80	34.07	33.61	0.24%	122,984
Oct 29, 2024	33.98	34.14	33.84	33.99	33.53	-0.82%	117,748
Oct 28, 2024	33.42	34.39	33.33	34.27	33.81	3.88%	98,685
Oct 25, 2024	33.44	33.49	32.97	32.99	32.55	-0.69%	138,670
Oct 24, 2024	32.06	33.67	32.06	33.22	32.77	-1.69%	141,664
Oct 23, 2024	32.13	33.94	32.13	33.79	33.34	4.42%	164,116
Oct 22, 2024	31.97	32.40	31.92	32.36	31.93	1.22%	100,437
Oct 21, 2024	33.27	33.34	31.97	31.97	31.54	-3.99%	101,601
Oct 18, 2024	33.96	33.96	33.22	33.30	32.85	-1.94%	79,615
Oct 17, 2024	33.75	34.04	33.57	33.96	33.50	0.12%	78,472
Oct 16, 2024	33.58	34.18	33.47	33.92	33.47	2.29%	123,867
Oct 15, 2024	32.71	34.02	32.58	33.16	32.72	1.41%	115,050
Oct 14, 2024	32.44	32.88	32.19	32.70	32.26	0.71%	89,332
Oct 11, 2024	31.45	32.52	31.40	32.47	32.03	4.00%	140,822
Oct 10, 2024	30.98	31.22	30.75	31.22	30.80	-0.06%	193,955
Oct 9, 2024	31.24	31.62	31.11	31.24	30.82	-	118,361
Oct 8, 2024	31.48	31.59	31.16	31.24	30.82	-0.13%	109,016
Oct 7, 2024	31.14	31.48	31.05	31.28	30.86	-0.13%	79,960
Oct 4, 2024	31.51	31.66	31.10	31.32	30.90	1.10%	206,706
Oct 3, 2024	30.79	31.06	30.62	30.98	30.56	-	149,861
Oct 2, 2024	31.11	31.42	30.83	30.98	30.56	-0.06%	106,489
Oct 1, 2024	31.94	31.94	30.98	31.00	30.58	-3.52%	153,081
Sep 30, 2024	31.66	32.37	31.62	32.13	31.70	1.52%	88,594
Sep 27, 2024	31.91	32.15	31.49	31.65	31.23	0.16%	76,181