The First Bancshares, Inc. (FBMS)
NYSE: FBMS · Real-Time Price · USD
33.81
+0.16 (0.48%)
At close: Mar 31, 2025, 4:00 PM
34.04
+0.23 (0.68%)
After-hours: Mar 31, 2025, 4:19 PM EDT
The First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 33.28 | 33.96 | 32.91 | 33.66 | - | 0.03% | 71,059 |
| Mar 28, 2025 | 34.98 | 35.20 | 33.42 | 33.65 | 33.65 | -3.99% | 180,304 |
| Mar 27, 2025 | 35.58 | 35.58 | 34.63 | 35.05 | 35.05 | -1.21% | 167,222 |
| Mar 26, 2025 | 35.69 | 36.57 | 35.21 | 35.48 | 35.48 | -0.45% | 333,398 |
| Mar 25, 2025 | 35.97 | 36.09 | 35.63 | 35.64 | 35.64 | -0.42% | 126,825 |
| Mar 24, 2025 | 35.74 | 35.97 | 35.29 | 35.79 | 35.79 | 2.11% | 175,083 |
| Mar 21, 2025 | 34.61 | 35.17 | 34.50 | 35.05 | 35.05 | 0.63% | 496,688 |
| Mar 20, 2025 | 34.42 | 35.35 | 34.42 | 34.83 | 34.83 | -0.31% | 105,861 |
| Mar 19, 2025 | 34.51 | 35.36 | 34.51 | 34.94 | 34.94 | 1.07% | 94,547 |
| Mar 18, 2025 | 34.56 | 34.95 | 34.30 | 34.57 | 34.57 | -0.58% | 103,465 |
| Mar 17, 2025 | 34.38 | 35.02 | 34.32 | 34.77 | 34.77 | 1.22% | 204,008 |
| Mar 14, 2025 | 33.19 | 34.36 | 33.16 | 34.35 | 34.35 | 4.53% | 146,789 |
| Mar 13, 2025 | 33.59 | 33.76 | 32.84 | 32.86 | 32.86 | -1.50% | 59,721 |
| Mar 12, 2025 | 33.43 | 33.82 | 32.88 | 33.36 | 33.36 | 1.15% | 102,600 |
| Mar 11, 2025 | 33.41 | 33.63 | 32.87 | 32.98 | 32.98 | -0.57% | 105,286 |
| Mar 10, 2025 | 34.05 | 34.25 | 33.10 | 33.17 | 33.17 | -3.80% | 141,063 |
| Mar 7, 2025 | 34.46 | 34.61 | 33.90 | 34.48 | 34.48 | 0.09% | 110,965 |
| Mar 6, 2025 | 34.26 | 34.67 | 33.91 | 34.45 | 34.45 | -0.20% | 98,667 |
| Mar 5, 2025 | 34.79 | 34.97 | 34.01 | 34.52 | 34.52 | -0.20% | 119,023 |
| Mar 4, 2025 | 35.19 | 35.34 | 34.32 | 34.59 | 34.59 | -2.73% | 159,836 |
| Mar 3, 2025 | 35.68 | 36.19 | 35.19 | 35.56 | 35.56 | -0.31% | 162,528 |
| Feb 28, 2025 | 35.46 | 35.78 | 35.45 | 35.67 | 35.67 | 1.19% | 92,739 |
| Feb 27, 2025 | 35.23 | 35.52 | 35.14 | 35.25 | 35.25 | -0.20% | 126,380 |
| Feb 26, 2025 | 35.64 | 35.92 | 34.75 | 35.32 | 35.32 | -0.93% | 160,357 |
| Feb 25, 2025 | 36.00 | 36.35 | 35.62 | 35.65 | 35.65 | 0.03% | 155,962 |
| Feb 24, 2025 | 36.39 | 36.51 | 35.64 | 35.64 | 35.64 | -1.16% | 151,004 |
| 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 |