First Bancshares Inc.のデータ

First Bancshares Inc.の基本情報

名前 First Bancshares Inc.
ティッカー FBMS
国 United States
上場年 nan
セクター Finance

First Bancshares Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.84 32.3 32.47 32.36 21200.0 32.36
2021-02-12 32.45 31.96 31.96 32.17 26000.0 32.17
2021-02-11 32.49 31.81 32.08 32.35 32200.0 32.35
2021-02-10 32.93 32.15 32.93 32.17 27200.0 32.17
2021-02-09 32.85 32.06 32.24 32.69 26400.0 32.69
2021-02-08 32.8 32.21 32.5 32.74 22200.0 32.61
2021-02-05 32.2 31.71 32.06 32.14 28600.0 32.01
2021-02-04 32.24 31.44 31.47 32.24 23800.0 32.11
2021-02-03 31.88 30.5 30.5 31.5 36000.0 31.37
2021-02-02 31.59 30.99 31.07 31.44 31600.0 31.32
2021-02-01 30.89 29.17 29.17 30.55 42500.0 30.43
2021-01-29 30.96 29.88 30.7 29.94 80700.0 29.82
2021-01-28 31.09 29.58 30.41 30.94 57700.0 30.82
2021-01-27 31.6 29.33 31.15 29.78 67600.0 29.66
2021-01-26 32.12 31.16 32.12 31.29 49200.0 31.17
2021-01-25 32.21 31.33 32.21 31.83 26500.0 31.7
2021-01-22 32.58 31.07 31.55 32.57 45800.0 32.44
2021-01-21 32.19 31.44 32.08 31.76 39000.0 31.63
2021-01-20 33.1 32.14 32.39 32.17 24900.0 32.04
2021-01-19 33.3 32.16 33.0 32.38 48400.0 32.25
2021-01-15 33.63 32.56 33.63 33.0 63500.0 32.87
2021-01-14 33.73 32.39 32.8 33.16 141100.0 33.03
2021-01-13 32.91 30.14 32.3 32.62 43700.0 32.49
2021-01-12 32.84 31.94 32.3 32.51 25600.0 32.38
2021-01-11 32.16 31.24 31.47 32.0 20600.0 31.87
2021-01-08 32.0 31.44 32.0 31.97 55700.0 31.84
2021-01-07 32.34 30.3 32.0 32.26 81100.0 32.13
2021-01-06 32.02 30.75 31.0 31.91 134600.0 31.78
2021-01-05 31.0 30.36 30.36 30.61 59300.0 30.49
2021-01-04 31.33 30.01 31.33 30.45 51000.0 30.33
2020-12-31 31.0 30.5 30.5 30.88 56900.0 30.76
2020-12-30 30.83 30.37 30.37 30.72 38800.0 30.6
2020-12-29 30.47 29.97 30.32 30.41 47500.0 30.29
2020-12-28 30.9 30.5 30.73 30.72 41800.0 30.6
2020-12-24 30.91 30.14 30.91 30.3 10700.0 30.18
2020-12-23 31.0 29.29 29.29 30.84 144600.0 30.72
2020-12-22 29.22 28.74 28.79 28.94 50500.0 28.83
2020-12-21 29.0 28.41 28.7 28.8 73400.0 28.69
2020-12-18 30.3 28.67 30.04 28.73 193200.0 28.62
2020-12-17 30.33 29.36 29.98 29.94 61300.0 29.82
2020-12-16 30.0 29.39 29.95 29.6 58900.0 29.48
2020-12-15 30.0 29.67 29.67 30.0 75800.0 29.88
2020-12-14 30.0 29.6 30.0 29.6 40200.0 29.48
2020-12-11 29.99 29.43 29.55 29.8 28800.0 29.68
2020-12-10 29.96 29.31 29.31 29.9 18900.0 29.78
2020-12-09 29.87 29.29 29.87 29.66 42200.0 29.54
2020-12-08 29.62 29.05 29.05 29.62 41700.0 29.5
2020-12-07 29.86 29.0 29.39 29.46 50800.0 29.34
2020-12-04 29.7 28.83 29.06 29.47 41500.0 29.35
2020-12-03 28.99 28.52 28.9 28.64 31000.0 28.53
2020-12-02 29.24 28.38 28.38 29.04 50800.0 28.92
2020-12-01 28.84 27.81 28.0 28.61 88200.0 28.5
2020-11-30 28.1 27.25 27.3 27.36 117200.0 27.25
2020-11-27 28.65 27.77 28.56 28.1 23000.0 27.99
2020-11-25 29.11 28.08 28.97 28.54 43100.0 28.43
2020-11-24 29.7 28.65 28.9 29.25 97400.0 29.13
2020-11-23 28.7 27.93 28.38 28.37 48500.0 28.26
2020-11-20 28.43 27.7 27.87 28.36 47200.0 28.25
2020-11-19 28.25 27.55 28.02 28.16 38700.0 28.05
2020-11-18 28.9 28.05 28.83 28.05 25800.0 27.94
2020-11-17 28.94 27.82 28.5 28.57 38500.0 28.46
2020-11-16 29.0 27.85 28.92 28.89 60500.0 28.78
2020-11-13 28.17 27.08 27.49 27.92 43000.0 27.81
2020-11-12 27.87 26.75 27.0 27.09 45100.0 26.98
2020-11-11 27.7 26.86 27.7 27.54 39000.0 27.43
2020-11-10 28.4 26.95 26.95 27.74 74700.0 27.63
2020-11-09 28.7 25.3 25.3 26.75 81100.0 26.64
2020-11-06 25.0 23.92 24.71 23.93 34700.0 23.72
2020-11-05 24.84 23.63 23.63 24.6 24600.0 24.38
2020-11-04 24.7 23.56 24.6 23.7 40300.0 23.49
2020-11-03 25.36 24.77 25.11 25.16 70500.0 24.93
2020-11-02 24.7 23.66 24.23 24.52 29000.0 24.3
2020-10-30 24.96 23.5 24.96 23.84 72400.0 23.63
2020-10-29 23.95 22.95 22.98 23.9 57600.0 23.69
2020-10-28 23.51 22.88 23.09 23.1 39100.0 22.89
2020-10-27 24.73 23.21 24.31 23.32 56000.0 23.11
2020-10-26 24.72 23.97 24.56 24.37 24400.0 24.15
2020-10-23 25.01 24.15 24.7 24.97 39500.0 24.75
2020-10-22 24.98 23.6 24.0 24.61 54000.0 24.39
2020-10-21 23.94 23.72 23.72 23.94 13200.0 23.73
2020-10-20 23.95 23.53 23.66 23.87 52600.0 23.66
2020-10-19 23.96 22.86 23.42 23.46 26000.0 23.25
2020-10-16 23.86 22.93 23.26 23.52 27000.0 23.31
2020-10-15 23.67 22.1 22.1 23.4 42100.0 23.19
2020-10-14 23.72 22.66 23.72 22.73 36400.0 22.53
2020-10-13 24.06 23.67 24.0 23.82 57700.0 23.61
2020-10-12 24.15 23.1 23.41 24.05 62100.0 23.83
2020-10-09 23.74 23.14 23.74 23.52 37500.0 23.31
2020-10-08 23.55 22.65 23.38 23.42 40100.0 23.21
2020-10-07 23.41 22.03 22.63 23.38 57800.0 23.17
2020-10-06 23.05 22.05 22.75 22.28 93200.0 22.08
2020-10-05 22.75 21.38 21.97 22.44 45200.0 22.24
2020-10-02 21.91 21.09 21.09 21.82 38200.0 21.62
2020-10-01 21.42 20.66 21.05 21.37 51300.0 21.18
2020-09-30 21.41 20.75 21.12 20.97 46600.0 20.78
2020-09-29 21.1 20.42 20.72 21.03 55400.0 20.84
2020-09-28 20.91 19.88 20.1 20.83 59000.0 20.64
2020-09-25 20.46 19.69 19.69 19.81 27200.0 19.63
2020-09-24 20.08 19.5 19.75 19.69 41000.0 19.51
2020-09-23 21.42 19.52 20.31 19.71 78800.0 19.53
2020-09-22 20.88 20.15 20.61 20.25 54700.0 20.07
2020-09-21 22.27 20.43 21.1 20.49 99100.0 20.31
2020-09-18 22.35 21.41 21.97 21.6 372200.0 21.41
2020-09-17 22.0 21.39 21.67 21.76 66900.0 21.56
2020-09-16 22.09 21.65 21.72 21.86 46400.0 21.66
2020-09-15 22.16 21.6 21.98 21.79 49100.0 21.59
2020-09-14 21.88 21.36 21.36 21.79 24300.0 21.59
2020-09-11 22.38 21.26 21.99 21.31 48500.0 21.12
2020-09-10 22.25 21.77 22.17 21.96 57900.0 21.76
2020-09-09 22.2 21.48 21.93 21.98 56200.0 21.78
2020-09-08 22.35 21.45 22.35 21.85 65700.0 21.65
2020-09-04 22.5 21.78 21.89 22.42 76600.0 22.22
2020-09-03 22.16 21.26 21.45 21.37 41900.0 21.18
2020-09-02 21.41 21.01 21.17 21.34 21500.0 21.15
2020-09-01 21.47 20.08 21.31 21.31 28200.0 21.12
2020-08-31 21.72 21.36 21.7 21.44 48200.0 21.25
2020-08-28 22.01 21.35 21.96 21.85 20700.0 21.65
2020-08-27 22.11 21.34 21.34 21.93 40700.0 21.73
2020-08-26 22.0 21.03 21.95 21.39 83600.0 21.2
2020-08-25 22.63 21.76 22.51 21.97 36200.0 21.77
2020-08-24 22.53 21.28 22.11 22.22 42600.0 22.02
2020-08-21 22.13 21.24 21.59 21.84 123100.0 21.64
2020-08-20 22.15 21.45 21.89 21.67 25200.0 21.48
2020-08-19 22.47 21.51 21.92 22.27 63000.0 22.07
2020-08-18 22.96 21.72 22.49 21.88 32200.0 21.68
2020-08-17 23.06 22.29 23.03 22.71 31600.0 22.51
2020-08-14 23.24 22.14 22.44 23.14 45900.0 22.93
2020-08-13 22.95 21.89 22.74 22.72 44600.0 22.52
2020-08-12 23.96 21.35 23.48 22.98 42600.0 22.77
2020-08-11 23.57 22.56 22.98 22.97 56400.0 22.76
2020-08-10 23.01 22.25 22.25 22.56 63100.0 22.36
2020-08-07 22.25 20.89 21.01 22.25 77600.0 22.05
2020-08-06 21.88 21.05 21.47 21.45 50600.0 21.16
2020-08-05 21.71 20.26 20.39 21.59 64900.0 21.3
2020-08-04 20.2 19.77 20.06 20.08 178100.0 19.81
2020-08-03 20.25 19.76 20.07 20.07 69200.0 19.8
2020-07-31 20.33 19.2 20.22 19.91 82500.0 19.64
2020-07-30 20.65 19.89 20.16 20.48 59500.0 20.2
2020-07-29 21.03 20.28 20.97 20.7 47800.0 20.42
2020-07-28 21.83 20.61 20.81 21.0 114000.0 20.71
2020-07-27 20.37 19.93 20.33 20.07 33000.0 19.8
2020-07-24 20.89 20.38 20.83 20.45 37500.0 20.17
2020-07-23 20.98 20.03 20.15 20.72 35900.0 20.44
2020-07-22 20.76 19.89 20.53 20.21 45300.0 19.94
2020-07-21 21.13 20.03 20.03 20.82 42500.0 20.54
2020-07-20 20.24 19.78 20.14 19.85 36800.0 19.58
2020-07-17 20.73 20.15 20.26 20.35 57100.0 20.07
2020-07-16 20.73 20.14 20.52 20.42 66000.0 20.14
2020-07-15 20.76 20.08 20.08 20.59 136800.0 20.31
2020-07-14 20.25 19.37 20.22 19.92 81100.0 19.65
2020-07-13 20.69 19.71 20.28 20.28 73800.0 20.0
2020-07-10 20.16 19.1 19.34 20.07 74600.0 19.8
2020-07-09 21.46 19.12 20.15 19.22 67800.0 18.96
2020-07-08 20.69 19.81 20.4 20.25 49400.0 19.97
2020-07-07 21.26 20.34 21.14 20.39 38000.0 20.11
2020-07-06 22.19 21.13 21.9 21.37 70000.0 21.08
2020-07-02 22.27 21.3 21.98 21.54 55900.0 21.25
2020-07-01 22.58 21.28 22.5 21.38 61600.0 21.09
2020-06-30 22.59 21.73 22.2 22.5 101800.0 22.19
2020-06-29 22.47 21.2 21.2 22.41 74100.0 22.11
2020-06-26 21.78 20.4 21.53 20.97 367900.0 20.69
2020-06-25 22.31 21.23 21.34 21.98 66800.0 21.68
2020-06-24 22.36 19.73 21.92 21.53 73700.0 21.24
2020-06-23 23.42 22.04 23.17 22.36 107400.0 22.06
2020-06-22 22.8 22.17 22.3 22.67 101600.0 22.36
2020-06-19 22.82 21.55 22.42 22.82 223200.0 22.51
2020-06-18 22.2 21.14 21.33 22.02 74400.0 21.72
2020-06-17 22.68 21.37 22.68 21.62 78500.0 21.33
2020-06-16 24.12 22.14 23.01 22.75 64900.0 22.44
2020-06-15 22.07 20.75 20.81 21.97 49000.0 21.67
2020-06-12 22.56 21.2 22.29 21.79 84700.0 21.49
2020-06-11 21.96 21.06 21.92 21.21 111600.0 20.92
2020-06-10 24.82 22.75 24.76 22.83 78300.0 22.52
2020-06-09 25.45 24.35 24.35 24.9 73600.0 24.56
2020-06-08 25.48 24.49 24.95 25.01 58500.0 24.67
2020-06-05 24.81 23.58 24.14 24.23 98100.0 23.9
2020-06-04 22.95 22.25 22.36 22.9 69800.0 22.59
2020-06-03 22.84 20.66 21.45 22.5 86600.0 22.19
2020-06-02 22.67 20.72 21.1 20.79 60900.0 20.51
2020-06-01 21.65 20.78 21.4 20.81 80100.0 20.53
2020-05-29 21.69 20.51 21.36 21.19 69700.0 20.9
2020-05-28 23.41 21.89 23.41 21.92 90600.0 21.62
2020-05-27 23.14 21.71 22.0 22.95 141700.0 22.64
2020-05-26 22.0 20.63 21.02 21.7 87300.0 21.41
2020-05-22 20.51 19.77 20.43 20.01 75400.0 19.74
2020-05-21 20.47 19.95 19.95 20.08 70900.0 19.81
2020-05-20 20.43 19.48 19.48 20.06 100600.0 19.79
2020-05-19 19.77 18.88 19.23 18.94 101800.0 18.68
2020-05-18 19.76 18.31 18.31 19.25 129700.0 18.99
2020-05-15 17.8 16.87 17.01 17.68 66700.0 17.44
2020-05-14 17.26 16.05 16.73 17.15 96400.0 16.92
2020-05-13 17.84 16.44 17.65 17.28 98700.0 17.05
2020-05-12 18.89 17.64 18.89 17.75 89200.0 17.51
2020-05-11 19.25 18.13 19.2 18.25 84200.0 18.0
2020-05-08 19.85 18.64 18.71 19.68 82800.0 19.41
2020-05-07 18.59 17.89 18.0 18.17 68800.0 17.82
2020-05-06 18.5 17.56 18.44 17.65 54700.0 17.31
2020-05-05 19.88 18.31 19.24 18.37 72700.0 18.02
2020-05-04 19.02 17.75 18.66 19.01 56800.0 18.65
2020-05-01 19.43 18.23 19.43 18.96 88000.0 18.6
2020-04-30 20.59 19.36 20.05 19.92 147800.0 19.54
2020-04-29 21.62 20.01 20.86 20.9 233800.0 20.5
2020-04-28 20.76 19.78 20.13 20.0 189900.0 19.62
2020-04-27 20.11 18.4 18.4 19.75 96100.0 19.37
2020-04-24 18.44 17.55 17.96 18.32 99200.0 17.97
2020-04-23 18.64 17.76 18.12 18.03 151100.0 17.69
2020-04-22 18.88 17.82 18.59 18.0 91900.0 17.66
2020-04-21 18.29 17.13 17.6 18.08 54100.0 17.74
2020-04-20 18.98 17.42 17.83 18.32 99400.0 17.97
2020-04-17 18.72 17.87 17.87 18.44 57900.0 18.09
2020-04-16 18.29 16.8 18.29 17.26 73600.0 16.93
2020-04-15 19.9 18.33 19.42 18.41 56000.0 18.06
2020-04-14 21.94 20.16 21.64 20.52 80900.0 20.13
2020-04-13 22.19 20.88 22.19 21.2 49300.0 20.8
2020-04-09 22.29 20.11 20.2 22.22 112300.0 21.8
2020-04-08 19.84 18.18 18.75 19.65 122700.0 19.28
2020-04-07 19.74 17.75 19.0 18.43 98700.0 18.08
2020-04-06 19.01 18.22 18.75 18.65 81000.0 18.3
2020-04-03 18.85 17.64 18.85 17.94 137000.0 17.6
2020-04-02 19.09 18.13 18.13 18.79 375500.0 18.43
2020-04-01 19.74 17.88 18.36 18.54 147900.0 18.19
2020-03-31 19.2 18.39 19.04 19.07 93300.0 18.71
2020-03-30 19.74 18.57 19.15 19.21 128600.0 18.84
2020-03-27 19.99 19.23 19.66 19.25 105200.0 18.88
2020-03-26 20.72 18.54 18.54 20.62 80300.0 20.23
2020-03-25 19.01 16.89 17.39 18.43 192200.0 18.08
2020-03-24 17.55 16.28 17.0 17.31 135200.0 16.98
2020-03-23 16.89 15.27 16.8 16.19 140900.0 15.88
2020-03-20 18.41 15.88 17.71 16.85 322400.0 16.53
2020-03-19 17.92 16.26 17.0 17.64 363300.0 17.3
2020-03-18 19.24 16.9 18.15 17.03 534300.0 16.71
2020-03-17 19.5 18.51 19.38 19.1 119200.0 18.74
2020-03-16 20.19 18.65 18.67 19.18 98600.0 18.82
2020-03-13 24.78 20.1 23.36 22.21 243700.0 21.79
2020-03-12 24.91 21.91 24.22 22.34 74200.0 21.92
2020-03-11 26.04 25.23 26.0 25.36 71300.0 24.88
2020-03-10 26.9 25.53 26.73 26.52 89300.0 26.02
2020-03-09 26.71 25.25 26.32 26.07 99300.0 25.57
2020-03-06 28.86 27.53 28.43 28.32 47500.0 27.78
2020-03-05 30.03 28.63 29.8 29.16 80000.0 28.61
2020-03-04 30.54 29.66 30.52 30.39 72300.0 29.81
2020-03-03 30.62 29.89 30.61 30.18 84900.0 29.61
2020-03-02 30.78 29.65 29.78 30.78 41400.0 30.19
2020-02-28 31.25 29.25 30.88 29.84 64900.0 29.27
2020-02-27 32.31 31.51 32.09 31.56 56300.0 30.96
2020-02-26 33.19 32.35 33.02 32.45 41000.0 31.83
2020-02-25 34.09 32.7 33.61 32.82 104000.0 32.2
2020-02-24 34.37 34.01 34.17 34.23 42400.0 33.58
2020-02-21 34.81 34.46 34.81 34.7 48400.0 34.04
2020-02-20 34.88 34.51 34.53 34.78 41900.0 34.12
2020-02-19 34.67 34.52 34.52 34.58 26800.0 33.92
2020-02-18 34.85 34.37 34.73 34.56 30200.0 33.9