Free Trial

First Bancshares (FBMS) Stock Chart & Stock Price History

→ He cracked the code to crypto… (From Weiss Ratings) (Ad)
Free FBMS Stock Alerts
$25.80
+0.28 (+1.10%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

First Bancshares Stock Price Performance

5 Day
Performance
+1.25%
1 Month
Performance
+10.58%
3 Month
Performance
+3.36%
6 Month
Performance
-4.37%
Year-To-Date
Performance
-11.97%
1 Year
Performance
+5.47%
Receive FBMS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

FBMS Stock Chart for Wednesday, May, 15, 2024

FBMS Chart by TradingView

First Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$25.51$25.52
+0.04%		$25.80$25.24134,540 shs$796.73 million
05/13/2024$25.50$25.51
+0.04%		$25.69$25.47402,236 shs$796.37 million
05/10/2024$25.51$25.50
-0.04%		$25.68$25.35258,308 shs$796.06 million
05/09/2024$25.23$25.51
+1.11%		$25.56$25.35157,239 shs$796.37 million
05/08/2024$25.13$25.23
+0.40%		$25.23$24.82172,516 shs$787.63 million
05/07/2024$25.10$25.13
+0.12%		$25.36$25.08141,480 shs$784.56 million
05/06/2024$24.77$25.10
+1.33%		$25.30$24.44176,505 shs$783.62 million
05/03/2024$24.48$24.77
+1.18%		$25.03$24.67135,355 shs$773.27 million
05/02/2024$24.15$24.48
+1.37%		$24.72$24.17179,582 shs$764.27 million
05/01/2024$23.94$24.15
+0.88%		$24.51$24.05139,459 shs$753.96 million
04/30/2024$24.13$23.94
-0.79%		$24.34$23.8078,872 shs$747.41 million
04/29/2024$23.90$24.13
+0.96%		$24.29$23.72146,598 shs$753.34 million
04/26/2024$25.04$23.90
-4.55%		$25.13$23.8693,862 shs$746.16 million
04/25/2024$25.28$25.04
-0.95%		$25.99$24.81200,246 shs$782.00 million
04/24/2024$25.21$25.28
+0.28%		$25.78$24.34107,117 shs$789.49 million
04/23/2024$24.61$25.21
+2.44%		$25.42$24.64102,606 shs$787.31 million
04/22/2024$24.55$24.61
+0.24%		$24.84$24.56125,506 shs$768.57 million
04/19/2024$23.71$24.55
+3.54%		$24.58$23.54136,500 shs$766.65 million
04/18/2024$23.45$23.71
+1.11%		$23.74$23.42172,686 shs$740.46 million
04/17/2024$23.15$23.45
+1.30%		$23.60$23.25161,731 shs$732.34 million
04/16/2024$23.35$23.15
-0.86%		$23.29$22.9686,208 shs$722.97 million
04/15/2024$23.43$23.35
-0.34%		$23.66$23.16101,135 shs$729.22 million
04/12/2024$23.75$23.43
-1.35%		$23.66$23.3960,336 shs$731.72 million
04/11/2024$23.71$23.75
+0.17%		$24.00$23.44102,041 shs$741.71 million
04/10/2024$24.95$23.71
-4.97%		$24.23$23.35147,573 shs$740.46 million
04/09/2024$24.65$24.95
+1.22%		$24.98$24.6282,666 shs$779.19 million
04/08/2024$24.22$24.65
+1.78%		$24.69$24.37106,358 shs$769.82 million
04/05/2024$24.13$24.22
+0.37%		$24.37$23.94107,371 shs$756.34 million
04/04/2024$24.47$24.13
-1.39%		$24.84$24.06273,547 shs$753.58 million
04/03/2024$25.37$24.47
-3.55%		$25.43$24.44350,436 shs$764.20 million
04/02/2024$25.51$25.37
-0.55%		$25.48$24.83211,857 shs$792.31 million
04/01/2024$25.95$25.51
-1.70%		$25.90$25.26330,242 shs$796.68 million
03/29/2024$25.95$25.95$26.01$25.33290,269 shs$810.42 million
03/28/2024$25.38$25.95
+2.25%		$26.01$25.33290,269 shs$810.42 million
03/27/2024$24.66$25.38
+2.92%		$25.38$24.66124,702 shs$792.62 million
03/26/2024$24.94$24.66
-1.12%		$25.14$24.57104,987 shs$770.13 million
03/25/2024$24.71$24.94
+0.93%		$25.09$24.59139,807 shs$778.88 million
03/22/2024$24.80$24.71
-0.36%		$24.96$24.45161,425 shs$771.69 million
03/21/2024$24.71$24.80
+0.36%		$25.09$24.62243,831 shs$774.50 million
03/20/2024$23.79$24.71
+3.87%		$25.07$23.55174,467 shs$771.64 million
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/19/2024$23.97$23.79
-0.75%		$24.20$23.74219,848 shs$742.96 million
03/18/2024$24.50$23.97
-2.16%		$24.66$23.91160,803 shs$748.58 million
03/15/2024$24.19$24.50
+1.28%		$24.86$24.001.33 million shs$765.09 million
03/14/2024$25.22$24.19
-4.08%		$25.12$24.12242,578 shs$755.45 million
03/13/2024$25.90$25.22
-2.63%		$26.29$25.22213,585 shs$787.62 million
03/12/2024$25.95$25.90
-0.19%		$26.05$25.56116,046 shs$808.86 million
03/11/2024$26.00$25.95
-0.19%		$26.10$25.79112,564 shs$810.42 million
03/08/2024$25.75$26.00
+0.97%		$26.41$25.62156,850 shs$811.98 million
03/07/2024$25.75$25.75$26.38$25.75197,152 shs$804.17 million
03/06/2024$25.54$25.75
+0.82%		$26.10$24.93180,560 shs$804.12 million
03/05/2024$25.19$25.54
+1.39%		$25.83$25.14232,873 shs$797.61 million
03/04/2024$24.81$25.19
+1.53%		$25.86$25.06392,668 shs$786.68 million
03/01/2024$24.83$24.81
-0.08%		$24.82$24.2298,464 shs$771.34 million
02/29/2024$24.32$24.83
+2.10%		$25.40$24.59158,286 shs$771.97 million
02/28/2024$24.22$24.32
+0.41%		$24.51$24.05143,870 shs$756.11 million
02/27/2024$24.15$24.22
+0.29%		$24.61$24.13116,613 shs$753 million
02/26/2024$24.44$24.15
-1.19%		$24.50$23.90146,127 shs$750.82 million
02/23/2024$24.49$24.44
-0.20%		$24.89$24.23100,661 shs$759.84 million
02/22/2024$24.45$24.49
+0.16%		$24.58$24.13178,237 shs$761.39 million
02/21/2024$24.63$24.45
-0.73%		$24.68$24.36103,037 shs$760.15 million
02/20/2024$25.00$24.63
-1.48%		$25.03$24.5699,692 shs$765.75 million
02/19/2024$25.00$25.00$25.24$24.63154,500 shs$777.25 million
02/16/2024$24.98$25.00
+0.08%		$25.24$24.63154,517 shs$777.25 million
02/15/2024$24.01$24.98
+4.04%		$25.07$24.22207,433 shs$776.63 million
02/14/2024$23.91$24.01
+0.42%		$24.22$23.90149,486 shs$746.47 million

Related Companies:
This page (NASDAQ:FBMS) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Bill Clinton Backing Biden Replacement???
The Freeport Society
How to Play the AI and Crypto Markets in One Swing
Weiss Ratings
Amazon's betting big on this unknown AI company
Manward Press