First Bancshares Inc Miss (FBMS) Historical Prices & Data

First Bancshares Inc Miss Historical Rates

Frequency

Daily

From Mar 28, 2024 to Apr 28, 2024

Date	High	Low	Open	Close	% Change
Apr 26, 2024	25.13	23.86	24.93	23.90	-4.13%
Apr 25, 2024	25.99	24.81	25.99	25.04	-3.66%
Apr 24, 2024	25.78	24.34	24.89	25.28	1.57%
Apr 23, 2024	25.42	24.64	24.64	25.21	2.31%
Apr 22, 2024	24.85	24.55	24.56	24.61	0.20%
Apr 19, 2024	24.58	23.54	23.54	24.55	4.29%
Apr 18, 2024	23.74	23.42	23.43	23.71	1.20%
Apr 17, 2024	23.60	23.25	23.39	23.45	0.26%
Apr 16, 2024	23.29	22.96	23.17	23.15	-0.09%
Apr 15, 2024	23.66	23.15	23.42	23.35	-0.30%
Apr 12, 2024	23.66	23.37	23.60	23.43	-0.72%
Apr 11, 2024	24.08	23.44	23.90	23.75	-0.63%
Apr 10, 2024	24.23	23.35	24.23	23.71	-2.15%
Apr 9, 2024	24.98	24.62	24.78	24.95	0.69%
Apr 8, 2024	24.69	24.37	24.37	24.65	1.15%
Apr 5, 2024	24.36	23.94	23.94	24.22	1.17%
Apr 4, 2024	24.84	24.06	24.65	24.13	-2.11%
Apr 3, 2024	25.43	24.44	25.18	24.47	-2.82%
Apr 2, 2024	25.48	24.83	25.16	25.37	0.83%
Apr 1, 2024	25.90	25.26	25.90	25.51	-1.51%
Mar 28, 2024	26.01	25.33	25.44	25.95	2.00%

Highest:26.01

Lowest:22.96

Average:24.40

Difference:-1.54

% Change:-6.05%

Data Vendor: Xignite Logo

Stocks