First Bancshares(FIBH)
$38.25+0.25 (+0.66%)
FIBH
First Bancshares historical prices
$38.25
At close:+0.25 (+0.66%)
First Bancshares (FIBH) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.25 | 38.50 | 38.00 | 38.25 | 38.25 | +0.66% | 0 | 0.00 |
| Nov 10, 2026 | 38.25 | 38.25 | 38.00 | 38.00 | 38.00 | -1.11% | 200 | 0.83 |
| Nov 09, 2026 | 38.43 | 38.60 | 38.25 | 38.43 | 38.43 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 38.43 | 38.60 | 38.25 | 38.43 | 38.43 | +0.01% | 0 | 0.00 |
| Nov 05, 2026 | 38.42 | 38.59 | 38.25 | 38.42 | 38.42 | +0.12% | 0 | 0.00 |
| Nov 04, 2026 | 38.38 | 38.50 | 38.25 | 38.38 | 38.38 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 38.38 | 38.50 | 38.25 | 38.38 | 38.38 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 38.38 | 38.50 | 38.25 | 38.38 | 38.38 | -0.32% | 0 | 0.00 |
| Oct 30, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | +0.33% | 673 | 2.91 |
| Oct 29, 2026 | 38.38 | 38.50 | 38.25 | 38.38 | 38.38 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 38.38 | 38.50 | 38.25 | 38.38 | 38.38 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 38.38 | 38.50 | 38.25 | 38.38 | 38.38 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 38.38 | 38.50 | 38.25 | 38.38 | 38.38 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 38.38 | 38.50 | 38.25 | 38.38 | 38.38 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.38 | 38.50 | 38.25 | 38.38 | 38.38 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 38.38 | 38.50 | 38.25 | 38.38 | 38.38 | -0.52% | 0 | 0.00 |
| Oct 20, 2026 | 38.58 | 38.90 | 38.25 | 38.58 | 38.58 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 38.58 | 38.90 | 38.25 | 38.58 | 38.58 | -0.13% | 0 | 0.00 |
| Oct 16, 2026 | 38.63 | 39.00 | 38.25 | 38.63 | 38.63 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 38.63 | 39.00 | 38.25 | 38.63 | 38.63 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 38.63 | 39.00 | 38.25 | 38.63 | 38.63 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 38.63 | 39.00 | 38.25 | 38.63 | 38.63 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 38.63 | 39.00 | 38.25 | 38.63 | 38.63 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 38.63 | 39.00 | 38.25 | 38.63 | 38.63 | +0.32% | 0 | 0.00 |
| Oct 08, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | 4,000 | 13.54 |
| Oct 07, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | 1,000 | 3.58 |
| Oct 06, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.39% | 900 | 3.39 |
| Oct 05, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | +0.64% | 100 | 0.38 |
| Oct 02, 2026 | 38.75 | 39.00 | 38.50 | 38.75 | 38.40 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 38.75 | 39.00 | 38.50 | 38.75 | 38.40 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 38.75 | 39.00 | 38.50 | 38.75 | 38.40 | -1.26% | 0 | 0.00 |
| Sep 29, 2026 | 39.25 | 39.99 | 38.50 | 39.25 | 38.89 | -0.01% | 0 | 0.00 |
| Sep 28, 2026 | 39.25 | 40.00 | 38.50 | 39.25 | 38.90 | +0.64% | 0 | 0.00 |
| Sep 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | -1.27% | 100 | 0.38 |
| Sep 24, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.15 | +1.28% | 0 | 0.00 |
| Sep 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | 0.00% | 1,000 | 4.06 |
| Sep 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | -1.27% | 1,000 | 4.34 |
| Sep 21, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.15 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.15 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.15 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.15 | -1.25% | 0 | 0.00 |
| Sep 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.64 | +1.27% | 250 | 1.10 |
| Sep 14, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.15 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.15 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.15 | -0.63% | 0 | 0.00 |
| Sep 08, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.39 | -1.18% | 127 | 0.49 |
| Sep 07, 2026 | 40.23 | 40.70 | 39.75 | 40.23 | 39.86 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 40.23 | 40.70 | 39.75 | 40.23 | 39.86 | -0.43% | 0 | 0.00 |
| Sep 03, 2026 | 40.25 | 40.40 | 40.25 | 40.40 | 40.04 | +0.37% | 500 | 1.95 |
