Get the Stockscreener App
38.21
1.98%
-0.77
After Hours:
38.21
First Bancshares Inc Miss Stock (FBMS) Price History
The historical daily chart and data for First Bancshares Inc Miss stock (FBMS), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $38.21.
- First Bancshares Inc Miss all-time high stock price is $39.21, occurred on February 06, 2025.
- The lowest First Bancshares Inc Miss stock price recorded was $23.60 on June 17, 2024. Since then, First Bancshares Inc Miss's stock price has risen over 61.91% to $38.21 now.
- The 52-week high stock price for FBMS is $39.21, representing a 2.61% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for FBMS is $23.60, indicating a -38.24% decrease from the current share price, occurred on June 17, 2024.
The table below shows more information about FBMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $38.94 | $37.85 | $1.09 | 147,288.0 | -1.98% |
| Feb 06, 2025 | $39.21 | $38.71 | $0.499 | 118,480.0 | +0.23% |
| Feb 05, 2025 | $38.93 | $38.19 | $0.74 | 122,519.0 | +1.17% |
| Feb 04, 2025 | $38.76 | $37.57 | $1.19 | 110,783.0 | +1.99% |
| Feb 03, 2025 | $38.43 | $37.10 | $1.33 | 119,296.0 | -1.72% |
| Jan 31, 2025 | $39.08 | $38.15 | $0.93 | 243,715.0 | -0.90% |
| Jan 30, 2025 | $39.13 | $37.88 | $1.25 | 201,462.0 | +3.23% |
| Jan 29, 2025 | $38.60 | $36.69 | $1.91 | 166,005.0 | +1.19% |
| Jan 28, 2025 | $37.23 | $36.71 | $0.52 | 81,298.0 | +0.41% |
| Jan 27, 2025 | $37.14 | $36.12 | $1.02 | 154,958.0 | +2.64% |
| Jan 24, 2025 | $36.37 | $35.65 | $0.72 | 126,762.0 | -0.19% |
| Jan 23, 2025 | $36.26 | $35.62 | $0.64 | 224,842.0 | +0.45% |
| Jan 22, 2025 | $36.09 | $35.68 | $0.41 | 129,959.0 | -0.94% |
| Jan 21, 2025 | $36.43 | $35.94 | $0.49 | 122,307.0 | +1.51% |
| Jan 17, 2025 | $35.70 | $35.19 | $0.51 | 115,530.0 | +1.31% |
| Jan 16, 2025 | $35.36 | $34.74 | $0.62 | 76,554.0 | -0.87% |
| Jan 15, 2025 | $36.41 | $35.14 | $1.27 | 89,255.0 | +1.43% |
| Jan 14, 2025 | $35.01 | $33.65 | $1.36 | 139,324.0 | +4.48% |
| Jan 13, 2025 | $33.52 | $32.88 | $0.64 | 120,241.0 | +1.06% |
| Jan 10, 2025 | $33.52 | $32.69 | $0.83 | 138,157.0 | -3.13% |
| Jan 08, 2025 | $34.49 | $33.85 | $0.64 | 94,445.0 | -0.26% |
First Bancshares Inc Miss Stock (FBMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Bancshares Inc Miss stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Bancshares Inc Miss stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Bancshares Inc Miss Stock (FBMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $39.21 | $37.10 | $2.11 | 765,654.0 | -0.37% |
| Jan, 2025 | $39.13 | $32.69 | $6.44 | 2,698,303.0 | +9.57% |
First Bancshares Inc Miss Stock (FBMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.88 | $33.49 | $4.39 | 2,740,875.0 | -5.74% |
| Nov, 2024 | $39.08 | $32.29 | $6.79 | 2,532,060.0 | +10.97% |
| Oct, 2024 | $34.93 | $30.62 | $4.31 | 2,809,672.0 | +4.17% |
| Sep, 2024 | $34.40 | $30.59 | $3.81 | 3,330,591.0 | -6.22% |
| Aug, 2024 | $34.40 | $30.60 | $3.80 | 7,691,169.0 | +2.82% |
| Jul, 2024 | $34.40 | $24.53 | $9.87 | 6,908,129.0 | +28.25% |
| Jun, 2024 | $25.99 | $23.60 | $2.39 | 2,533,986.0 | +2.49% |
| May, 2024 | $25.50 | $24.99 | $0.505 | 168,912.0 | +0.00% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):