The First Bancshares, Inc. - FBMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2025	33.15	33.81	33.81	34.05	32.91	728,881
March 28, 2025	34.98	33.65	33.65	35.2	33.42	180,300
March 27, 2025	35.58	35.05	35.05	35.58	34.63	167,200
March 26, 2025	35.69	35.48	35.48	36.57	35.21	333,400
March 25, 2025	35.97	35.64	35.64	36.09	35.63	126,800
March 24, 2025	35.74	35.79	35.79	35.97	35.29	175,100
March 21, 2025	34.61	35.05	35.05	35.17	34.5	496,700
March 20, 2025	34.42	34.83	34.83	35.35	34.42	105,900
March 19, 2025	34.51	34.94	34.94	35.33	34.51	75,490
March 18, 2025	34.56	34.57	34.57	34.95	34.3	103,500
March 17, 2025	34.38	34.77	34.77	35.02	34.32	204,000
March 14, 2025	33.19	34.35	34.35	34.36	33.16	146,800
March 13, 2025	33.59	32.86	32.86	33.76	32.84	59,700
March 12, 2025	33.43	33.36	33.36	33.82	32.88	82,196
March 11, 2025	33.41	32.98	32.98	33.63	32.87	105,300
March 10, 2025	34.05	33.17	33.17	34.25	33.1	141,302
March 07, 2025	34.46	34.48	34.48	34.61	33.9	111,000
March 06, 2025	34.26	34.45	34.45	34.67	33.91	98,700
March 05, 2025	34.79	34.52	34.52	34.97	34.01	119,000
March 04, 2025	35.19	34.59	34.59	35.34	34.32	159,800
March 03, 2025	35.68	35.56	35.56	36.19	35.19	162,500
February 28, 2025	35.46	35.67	35.67	35.78	35.45	54,213
February 27, 2025	35.23	35.25	35.25	35.52	35.14	126,400
February 26, 2025	35.64	35.32	35.32	35.92	34.75	160,400
February 25, 2025	36	35.65	35.65	36.35	35.62	156,000
February 24, 2025	36.39	35.64	35.64	36.51	35.64	151,000
February 21, 2025	37.1	36.06	36.06	37.17	35.99	158,600
February 20, 2025	36.68	36.66	36.66	37.08	36.3	173,100
February 19, 2025	37.3	36.94	36.94	37.42	36.88	99,100
February 18, 2025	37.83	37.65	37.65	38.05	37.44	161,500
February 14, 2025	37.75	37.8	37.8	38.28	37.64	108,600
February 13, 2025	37.69	37.76	37.76	37.83	37.27	107,200
February 12, 2025	37.51	37.39	37.39	38.06	37.39	106,000
February 11, 2025	36.85	38.24	38.24	38.33	36.85	219,100
February 10, 2025	38.03	37.17	37.17	38.03	37.16	145,600
February 07, 2025	38.94	38.21	37.96	38.94	37.85	149,600
February 06, 2025	39.12	38.98	38.72	39.21	38.71	119,500
February 05, 2025	38.81	38.89	38.64	38.93	38.19	126,900
February 04, 2025	37.57	38.44	38.19	38.76	37.57	116,500
February 03, 2025	37.31	37.69	37.44	38.43	37.1	122,300
January 31, 2025	38.69	38.35	38.1	39.08	38.15	251,700
January 30, 2025	37.89	38.7	38.45	39.13	37.88	202,700
January 29, 2025	36.69	37.49	37.24	38.6	36.69	168,200
January 28, 2025	36.71	37.05	36.81	37.23	36.71	83,600
January 27, 2025	36.22	36.9	36.66	37.14	36.12	161,200
January 24, 2025	35.77	35.95	35.71	36.37	35.65	127,900
January 23, 2025	35.62	36.02	35.78	36.26	35.62	227,700
January 22, 2025	35.73	35.86	35.63	36.09	35.68	131,300
January 21, 2025	35.94	36.2	35.96	36.43	35.94	216,900
January 17, 2025	35.5	35.66	35.43	35.7	35.19	118,600
January 16, 2025	35.24	35.2	34.97	35.36	34.74	79,600
January 15, 2025	36.41	35.51	35.28	36.41	35.14	90,400
January 14, 2025	33.67	35.01	34.78	35.01	33.65	142,200
January 13, 2025	32.88	33.51	33.29	33.52	32.88	168,500
January 10, 2025	33.49	33.16	32.94	33.52	32.69	144,500
January 08, 2025	34	34.23	34.01	34.49	33.85	96,800
January 07, 2025	35.6	34.32	34.1	35.94	34.13	125,000
January 06, 2025	35.27	35.59	35.36	36.17	35.15	136,100
January 03, 2025	34.76	35.29	35.06	35.3	34.28	102,800
January 02, 2025	35.18	34.72	34.49	35.28	34.66	123,100

The First Bancshares, Inc. (FBMS) NASDAQ