Get the Stockscreener App
33.58
2.41%
0.79
After Hours:
33.58
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 November 05, 2024, is $33.58.
- First Bancshares Inc Miss all-time high stock price is $34.93, occurred on October 30, 2024.
- 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 42.29% to $33.58 now.
- The 52-week high stock price for FBMS is $34.93, representing a 4.02% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for FBMS is $23.60, indicating a -29.72% 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $33.63 | $32.76 | $0.87 | 112,930.0 | +2.41% |
| Nov 04, 2024 | $33.03 | $32.29 | $0.74 | 115,130.0 | -1.09% |
| Nov 01, 2024 | $33.81 | $33.07 | $0.74 | 82,282.0 | -0.96% |
| Oct 31, 2024 | $34.26 | $33.47 | $0.79 | 114,386.0 | -1.76% |
| Oct 30, 2024 | $34.93 | $33.80 | $1.13 | 119,670.0 | +0.24% |
| Oct 29, 2024 | $34.14 | $33.84 | $0.30 | 116,293.0 | -0.82% |
| Oct 28, 2024 | $34.38 | $33.33 | $1.05 | 98,173.0 | +3.88% |
| Oct 25, 2024 | $33.49 | $32.97 | $0.52 | 136,752.0 | -0.69% |
| Oct 24, 2024 | $33.67 | $32.06 | $1.61 | 140,891.0 | -1.69% |
| Oct 23, 2024 | $33.94 | $32.13 | $1.80 | 159,621.0 | +4.42% |
| Oct 22, 2024 | $32.40 | $31.92 | $0.475 | 100,032.0 | +1.22% |
| Oct 21, 2024 | $33.34 | $31.97 | $1.37 | 101,091.0 | -3.99% |
| Oct 18, 2024 | $33.96 | $33.22 | $0.74 | 77,672.0 | -1.94% |
| Oct 17, 2024 | $34.04 | $33.57 | $0.47 | 77,354.0 | +0.12% |
| Oct 16, 2024 | $34.18 | $33.47 | $0.715 | 121,532.0 | +2.29% |
| Oct 15, 2024 | $34.02 | $32.58 | $1.44 | 111,537.0 | +1.41% |
| Oct 14, 2024 | $32.88 | $32.19 | $0.685 | 88,348.0 | +0.71% |
| Oct 11, 2024 | $32.52 | $31.40 | $1.12 | 140,468.0 | +4.00% |
| Oct 10, 2024 | $31.22 | $30.75 | $0.47 | 192,786.0 | -0.06% |
| Oct 09, 2024 | $31.62 | $31.11 | $0.51 | 116,136.0 | +0.00% |
| Oct 08, 2024 | $31.59 | $31.16 | $0.426 | 107,094.0 | -0.13% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.81 | $32.29 | $1.52 | 423,272.0 | +0.33% |
| 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% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):