First Bancshs [Ms] (NQ: FBMS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2010 | 6.530 | 7.257 | 6.530 | 6.898 | 9,599 | +0.29(+4.45%) |
| Oct 27, 2010 | 6.669 | 6.604 | 6.604 | 6.604 | 1,592 | +0.04(+0.62%) |
| Oct 21, 2010 | 7.151 | 6.563 | 6.563 | 6.563 | 2,572 | -0.59(-8.22%) |
| Oct 20, 2010 | 7.224 | 7.273 | 7.151 | 7.151 | 2,021 | -0.93(-11.52%) |
| Oct 19, 2010 | 8.073 | 8.081 | 8.073 | 8.081 | 245 | +0.01(+0.10%) |
| Oct 13, 2010 | 7.151 | 8.073 | 8.073 | 8.073 | 612 | +0.02(+0.20%) |
| Oct 12, 2010 | 8.024 | 8.057 | 8.024 | 8.057 | 623 | +0.90(+12.54%) |
| Oct 11, 2010 | 7.159 | 7.159 | 7.159 | 7.159 | 245 | +0.04(+0.57%) |
| Oct 07, 2010 | 7.118 | 7.118 | 7.118 | 7.118 | 490 | +0.07(+0.93%) |
| Oct 05, 2010 | 8.090 | 7.053 | 7.053 | 7.053 | 2,817 | -1.09(-13.43%) |
| Sep 30, 2010 | 8.147 | 8.147 | 8.147 | 8.147 | 367 | +0.64(+8.48%) |
| Sep 28, 2010 | 7.510 | 7.510 | 7.510 | 7.510 | 245 | +0.01(+0.11%) |
| Sep 24, 2010 | 7.502 | 7.502 | 7.502 | 7.502 | 245 | +0.91(+13.85%) |
| Sep 22, 2010 | 6.588 | 6.589 | 6.589 | 6.589 | 122 | -0.83(-11.23%) |
| Sep 20, 2010 | 7.424 | 7.423 | 7.423 | 7.423 | 122 | -0.31(-4.02%) |
| Sep 17, 2010 | 6.618 | 7.734 | 6.513 | 7.734 | 3,703 | +1.22(+18.75%) |
| Sep 13, 2010 | 6.513 | 6.513 | 6.513 | 6.513 | 4,053 | +0.00(+0.00%) |
| Sep 10, 2010 | 6.513 | 6.513 | 6.513 | 6.513 | 240 | +0.00(+0.00%) |
| Sep 08, 2010 | 6.513 | 6.513 | 6.513 | 6.513 | 2,702 | +0.00(+0.00%) |
| Sep 07, 2010 | 6.569 | 6.594 | 6.513 | 6.513 | 1,022 | +0.00(+0.00%) |
| Sep 03, 2010 | 6.529 | 6.529 | 6.513 | 6.513 | 3,159 | -0.01(-0.12%) |
| Aug 27, 2010 | 6.521 | 6.521 | 6.521 | 6.521 | 3,808 | +0.00(+0.00%) |
| Aug 26, 2010 | 6.521 | 6.521 | 6.521 | 6.521 | 245 | -0.11(-1.60%) |
| Aug 25, 2010 | 6.545 | 6.626 | 6.545 | 6.626 | 245 | -0.10(-1.45%) |
| Aug 20, 2010 | 6.545 | 6.724 | 6.724 | 6.724 | 245 | +0.09(+1.35%) |
| Aug 19, 2010 | 6.716 | 7.074 | 6.635 | 6.635 | 1,335 | -0.51(-7.18%) |
| Aug 17, 2010 | 6.618 | 7.147 | 7.147 | 7.147 | 2,702 | +0.43(+6.42%) |
| Aug 13, 2010 | 6.513 | 6.716 | 6.716 | 6.716 | 2,948 | +0.20(+3.12%) |
| Aug 12, 2010 | 6.342 | 6.513 | 6.342 | 6.513 | 1,719 | +0.09(+1.39%) |
| Aug 11, 2010 | 6.667 | 6.667 | 6.415 | 6.423 | 4,309 | -0.07(-1.07%) |
| Aug 09, 2010 | 6.492 | 6.492 | 6.492 | 6.492 | 123 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.