Financial News
First Bancshs Inc MO (OP:FBSI)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 04, 2026 | 32.20 | 33.00 | 32.20 | 32.95 | 1,500 | +1.95(+6.29%) |
| May 01, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +0.00(+0.00%) |
| Apr 29, 2026 | 31.00 | 0 | -0.70(-2.21%) | |||
| Apr 23, 2026 | 31.70 | 0 | +0.00(+0.00%) | |||
| Apr 22, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 100 | -0.05(-0.16%) |
| Apr 20, 2026 | 31.75 | 0 | +0.25(+0.79%) | |||
| Apr 14, 2026 | 31.50 | 26 | +0.00(+0.00%) | |||
| Mar 20, 2026 | 31.50 | 0 | -0.90(-2.78%) | |||
| Mar 16, 2026 | 32.40 | 0 | -0.05(-0.15%) | |||
| Mar 12, 2026 | 32.45 | 0 | -0.55(-1.67%) | |||
| Mar 10, 2026 | 33.00 | 0 | +0.90(+2.80%) | |||
| Mar 09, 2026 | 32.00 | 32.10 | 32.00 | 32.10 | 600 | +0.10(+0.31%) |
| Mar 06, 2026 | 31.25 | 32.00 | 31.25 | 32.00 | 1,400 | -0.38(-1.17%) |
| Mar 05, 2026 | 32.38 | 32.50 | 32.35 | 32.38 | 400 | +0.03(+0.09%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
