The First Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.49	35.11	33.49	34.54	34.54	1.80%	759,240
Dec 19, 2024	34.54	35.08	33.51	33.93	33.93	-0.38%	156,645
Dec 18, 2024	36.48	36.48	33.96	34.06	34.06	-5.73%	204,760
Dec 17, 2024	36.84	37.22	36.10	36.13	36.13	-2.27%	155,789
Dec 16, 2024	36.09	37.22	36.07	36.97	36.97	2.21%	121,612
Dec 13, 2024	36.22	36.24	35.84	36.17	36.17	-0.33%	66,128
Dec 12, 2024	36.55	36.94	36.25	36.29	36.29	-1.33%	73,805
Dec 11, 2024	36.89	37.31	36.64	36.78	36.78	0.44%	140,612
Dec 10, 2024	36.62	37.43	36.11	36.62	36.62	0.11%	98,972
Dec 9, 2024	37.25	37.43	36.52	36.58	36.58	-1.56%	76,325
Dec 6, 2024	37.39	37.39	36.72	37.16	37.16	0.43%	58,173
Dec 5, 2024	37.53	37.88	36.93	37.00	37.00	-0.80%	70,357
Dec 4, 2024	36.80	37.37	36.62	37.30	37.30	1.86%	122,976
Dec 3, 2024	37.40	37.48	36.59	36.62	36.62	-1.69%	59,890
Dec 2, 2024	37.31	37.66	36.76	37.25	37.25	0.30%	106,446
Nov 29, 2024	37.83	37.83	36.83	37.14	37.14	-0.77%	72,161
Nov 27, 2024	38.16	38.42	37.43	37.43	37.43	-0.85%	69,140
Nov 26, 2024	38.09	38.14	37.47	37.75	37.75	-1.23%	97,844
Nov 25, 2024	38.10	39.08	37.88	38.22	38.22	1.51%	141,870
Nov 22, 2024	37.05	37.70	36.96	37.65	37.65	2.06%	130,908
Nov 21, 2024	36.31	37.15	35.93	36.89	36.89	2.79%	102,693
Nov 20, 2024	35.95	35.95	35.45	35.89	35.89	-0.42%	54,416
Nov 19, 2024	35.76	36.21	35.71	36.04	36.04	-0.33%	60,028
Nov 18, 2024	36.32	36.90	36.13	36.16	36.16	-0.58%	79,717
Nov 15, 2024	36.49	36.59	35.76	36.37	36.37	0.33%	94,628
Nov 14, 2024	36.91	36.91	35.93	36.25	36.25	-0.93%	93,448
Nov 13, 2024	37.30	37.71	36.47	36.59	36.59	-1.40%	124,427
Nov 12, 2024	37.55	38.09	37.02	37.11	37.11	-1.36%	149,691
Nov 11, 2024	37.05	38.21	37.05	37.62	37.62	2.90%	160,545
Nov 8, 2024	36.16	36.81	36.09	36.56	36.56	0.33%	102,487
Nov 7, 2024	37.69	37.69	36.24	36.44	36.19	-3.83%	174,824
Nov 6, 2024	35.29	38.12	35.29	37.89	37.63	12.84%	589,643
Nov 5, 2024	32.82	33.63	32.76	33.58	33.35	2.41%	115,269
Nov 4, 2024	32.92	33.03	32.29	32.79	32.57	-1.09%	118,213
Nov 1, 2024	33.81	33.81	33.07	33.15	32.93	-0.96%	86,943
Oct 31, 2024	34.26	34.26	33.47	33.47	33.24	-1.76%	116,119
Oct 30, 2024	33.80	34.93	33.80	34.07	33.84	0.24%	122,984
Oct 29, 2024	33.98	34.14	33.84	33.99	33.76	-0.82%	117,748
Oct 28, 2024	33.42	34.39	33.33	34.27	34.04	3.88%	98,685
Oct 25, 2024	33.44	33.49	32.97	32.99	32.77	-0.69%	138,670
Oct 24, 2024	32.06	33.67	32.06	33.22	32.99	-1.69%	141,664
Oct 23, 2024	32.13	33.94	32.13	33.79	33.56	4.42%	164,116
Oct 22, 2024	31.97	32.40	31.92	32.36	32.14	1.22%	100,437
Oct 21, 2024	33.27	33.34	31.97	31.97	31.75	-3.99%	101,601
Oct 18, 2024	33.96	33.96	33.22	33.30	33.07	-1.94%	79,615
Oct 17, 2024	33.75	34.04	33.57	33.96	33.73	0.12%	78,472
Oct 16, 2024	33.58	34.18	33.47	33.92	33.69	2.29%	123,867
Oct 15, 2024	32.71	34.02	32.58	33.16	32.94	1.41%	115,050
Oct 14, 2024	32.44	32.88	32.19	32.70	32.48	0.71%	89,332
Oct 11, 2024	31.45	32.52	31.40	32.47	32.25	4.00%	140,822
Oct 10, 2024	30.98	31.22	30.75	31.22	31.01	-0.06%	193,955
Oct 9, 2024	31.24	31.62	31.11	31.24	31.03	-	118,361
Oct 8, 2024	31.48	31.59	31.16	31.24	31.03	-0.13%	109,016
Oct 7, 2024	31.14	31.48	31.05	31.28	31.07	-0.13%	79,960
Oct 4, 2024	31.51	31.66	31.10	31.32	31.11	1.10%	206,706
Oct 3, 2024	30.79	31.06	30.62	30.98	30.77	-	149,861
Oct 2, 2024	31.11	31.42	30.83	30.98	30.77	-0.06%	106,489
Oct 1, 2024	31.94	31.94	30.98	31.00	30.79	-3.52%	153,081
Sep 30, 2024	31.66	32.37	31.62	32.13	31.91	1.52%	88,594
Sep 27, 2024	31.91	32.15	31.49	31.65	31.44	0.16%	76,181
Sep 26, 2024	31.91	31.91	31.46	31.60	31.39	0.38%	106,664
Sep 25, 2024	32.01	32.01	31.47	31.48	31.27	-1.87%	167,998
Sep 24, 2024	32.44	32.68	32.04	32.08	31.86	-1.35%	109,786
Sep 23, 2024	32.84	33.09	32.45	32.52	32.30	-0.76%	129,667
Sep 20, 2024	33.74	33.74	32.73	32.77	32.55	-3.56%	489,470
Sep 19, 2024	33.41	34.01	32.82	33.98	33.75	3.69%	208,704
Sep 18, 2024	32.67	33.93	32.34	32.77	32.55	0.34%	187,381
Sep 17, 2024	32.85	33.42	32.50	32.66	32.44	0.59%	128,066
Sep 16, 2024	32.12	32.77	31.76	32.47	32.25	1.03%	144,885
Sep 13, 2024	31.54	32.14	31.39	32.14	31.92	3.38%	169,201
Sep 12, 2024	31.29	31.29	30.81	31.09	30.88	-0.19%	95,175
Sep 11, 2024	31.40	31.40	30.59	31.15	30.94	-1.92%	129,684
Sep 10, 2024	31.90	31.90	31.10	31.76	31.54	0.22%	183,249
Sep 9, 2024	31.96	32.22	31.64	31.69	31.48	-0.91%	229,617
Sep 6, 2024	32.80	32.92	31.93	31.98	31.76	-2.08%	217,192
Sep 5, 2024	33.30	33.39	32.57	32.66	32.44	-1.69%	149,274
Sep 4, 2024	33.88	34.07	33.22	33.22	32.99	-1.98%	221,938
Sep 3, 2024	33.95	34.40	33.70	33.89	33.66	-1.08%	196,088
Aug 30, 2024	34.00	34.40	33.73	34.26	34.03	0.68%	175,055
Aug 29, 2024	34.00	34.20	33.32	34.03	33.80	1.16%	201,732
Aug 28, 2024	33.24	33.81	33.11	33.64	33.41	0.81%	156,357
Aug 27, 2024	33.09	33.48	32.91	33.37	33.14	-0.06%	219,693
Aug 26, 2024	33.85	33.95	33.37	33.39	33.16	-0.21%	191,056
Aug 23, 2024	32.31	33.89	32.31	33.46	33.23	4.56%	426,753
Aug 22, 2024	31.94	32.10	31.79	32.00	31.78	0.34%	317,200
Aug 21, 2024	32.11	32.12	31.73	31.89	31.67	-0.34%	216,413
Aug 20, 2024	32.25	32.25	31.76	32.00	31.78	-0.84%	214,865
Aug 19, 2024	32.28	32.50	32.10	32.27	32.05	0.47%	304,937
Aug 16, 2024	31.64	32.39	31.64	32.12	31.90	1.48%	376,574
Aug 15, 2024	31.68	32.08	31.52	31.65	31.44	2.00%	710,863
Aug 14, 2024	31.18	31.18	30.72	31.03	30.82	-0.48%	396,988
Aug 13, 2024	31.43	31.55	30.76	31.18	30.97	0.10%	377,053
Aug 12, 2024	31.31	31.78	30.87	31.15	30.94	0.10%	234,108
Aug 9, 2024	31.68	31.68	30.67	31.12	30.91	-1.98%	387,183
Aug 8, 2024	31.88	32.14	31.47	31.75	31.53	-0.25%	300,823
Aug 7, 2024	32.17	32.69	31.68	31.83	31.37	-0.09%	380,865
Aug 6, 2024	31.36	32.45	31.06	31.86	31.40	1.08%	288,765
Aug 5, 2024	30.99	31.79	30.60	31.52	31.06	-2.26%	403,685
Aug 2, 2024	32.82	32.82	31.16	32.25	31.78	0.56%	703,550
Aug 1, 2024	33.36	33.54	31.69	32.07	31.60	-3.75%	926,863