First Bancshares (FBSI) Historical Prices

13 Followers

Time Period

Events

FBSI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 05, 2026	34.40	35.70	33.10	34.40	34.40	-0.01%	0	0.00
Nov 04, 2026	34.41	35.71	33.10	34.41	34.41	+0.00%	0	0.00
Nov 03, 2026	34.41	35.71	33.10	34.41	34.41	+0.00%	0	0.00
Nov 02, 2026	34.41	35.71	33.10	34.41	34.41	-3.68%	0	0.00
Oct 30, 2026	35.72	35.72	35.72	35.72	35.72	+6.63%	100	0.68
Oct 29, 2026	35.69	35.71	33.50	33.50	33.50	-3.15%	600	3.50
Oct 28, 2026	34.59	35.68	33.50	34.59	34.59	-0.46%	0	0.00
Oct 27, 2026	33.50	34.75	33.50	34.75	34.75	+0.45%	200	1.18
Oct 26, 2026	34.60	35.69	33.50	34.60	34.60	+0.00%	0	0.00
Oct 23, 2026	34.60	35.69	33.50	34.60	34.60	+0.00%	0	0.00
Oct 22, 2026	34.60	35.69	33.50	34.60	34.60	+0.00%	0	0.00
Oct 21, 2026	34.60	35.69	33.50	34.60	34.60	+0.00%	0	0.00
Oct 20, 2026	34.60	35.69	33.50	34.60	34.60	+0.00%	0	0.00
Oct 19, 2026	34.60	35.69	33.50	34.60	34.60	-3.12%	0	0.00
Oct 16, 2026	34.25	35.71	34.25	35.71	35.71	+5.00%	625	2.78
Oct 15, 2026	33.74	34.01	33.74	34.01	34.01	+0.40%	225	1.02
Oct 14, 2026	33.88	34.25	33.50	33.88	33.88	+0.00%	0	0.00
Oct 13, 2026	33.88	34.25	33.50	33.88	33.88	-0.37%	0	0.00
Oct 12, 2026	34.00	34.00	34.00	34.00	34.00	-0.87%	250	1.15
Oct 09, 2026	34.21	34.40	34.20	34.30	34.30	+0.88%	3,000	17.65
Oct 08, 2026	34.00	34.00	34.00	34.00	34.00	+0.37%	200	1.19
Oct 07, 2026	33.88	34.00	33.75	33.88	33.88	+0.00%	0	0.00
Oct 06, 2026	33.88	34.00	33.75	33.88	33.88	-0.59%	0	0.00
Oct 05, 2026	34.08	34.40	33.75	34.08	34.08	+0.00%	0	0.00
Oct 02, 2026	34.08	34.40	33.75	34.08	34.08	+0.00%	0	0.00
Oct 01, 2026	34.08	34.40	33.75	34.08	34.08	+0.22%	0	0.00
Sep 30, 2026	34.00	34.00	34.00	34.00	34.00	-0.37%	275	1.68
Sep 29, 2026	34.13	34.50	33.75	34.13	34.13	+0.00%	0	0.00
Sep 28, 2026	34.13	34.50	33.75	34.13	34.13	-0.58%	0	0.00
Sep 25, 2026	34.33	34.90	33.75	34.33	34.33	-1.65%	0	0.00
Sep 24, 2026	34.90	34.90	34.90	34.90	34.90	+0.00%	272	1.59
Sep 23, 2026	34.70	34.90	34.70	34.90	34.90	+1.68%	700	4.38
Sep 22, 2026	34.33	34.90	33.75	34.33	34.33	-0.71%	0	0.00
Sep 21, 2026	34.57	35.39	33.75	34.57	34.57	+0.00%	0	0.00
Sep 18, 2026	34.57	35.39	33.75	34.57	34.57	+0.00%	0	0.00
Sep 17, 2026	34.57	35.39	33.75	34.57	34.57	+0.00%	0	0.00
Sep 16, 2026	34.57	35.39	33.75	34.57	34.57	+1.68%	0	0.00
Sep 15, 2026	35.40	35.40	34.00	34.00	34.00	-1.33%	300	1.65
Sep 14, 2026	34.46	35.72	33.20	34.46	34.46	-3.50%	0	0.00
Sep 11, 2026	35.71	35.71	35.71	35.71	35.71	+2.03%	100	0.56
Sep 10, 2026	34.24	35.00	34.06	35.00	35.00	+3.80%	1,200	7.47
Sep 09, 2026	33.72	34.24	33.20	33.72	33.72	-1.11%	0	0.00
Sep 08, 2026	34.10	34.10	34.10	34.10	34.10	+0.00%	200	1.27
Sep 07, 2026	34.10	34.10	34.10	34.10	34.10	+0.00%	0	0.00
Sep 04, 2026	34.10	34.10	34.10	34.10	34.10	+1.34%	100	0.64
Sep 03, 2026	33.65	34.10	33.20	33.65	33.65	+0.00%	0	0.00
Sep 02, 2026	33.65	34.10	33.20	33.65	33.65	+0.00%	0	0.00
Sep 01, 2026	33.65	34.10	33.20	33.65	33.65	+0.00%	0	0.00
Aug 31, 2026	33.65	34.10	33.20	33.65	33.65	+0.30%	0	0.00
Aug 28, 2026	33.55	34.10	33.00	33.55	33.55	+0.00%	0	0.00

First Bancshares historical prices

First Bancshares (FBSI) Historical Prices

Become an Expert with TipRanks Premium