Financial News
First Bancshares Inc (OP:FBSI)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 33.57 | 0 | +1.57(+4.91%) | |||
| Dec 15, 2025 | 31.45 | 32.00 | 31.45 | 32.00 | 301 | +0.95(+3.06%) |
| Dec 12, 2025 | 34.10 | 35.96 | 30.54 | 31.05 | 10,218 | -2.85(-8.41%) |
| Dec 05, 2025 | 33.90 | 0 | +5.10(+17.71%) | |||
| Dec 04, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 200 | -5.10(-15.04%) |
| Dec 02, 2025 | 33.90 | 0 | +1.15(+3.51%) | |||
| Nov 28, 2025 | 32.75 | 1 | +4.70(+16.76%) | |||
| Nov 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 1,000 | -3.71(-11.68%) |
| Nov 13, 2025 | 31.76 | 1 | +2.96(+10.28%) | |||
| Nov 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 19,693 | +0.00(+0.00%) |
| Nov 11, 2025 | 28.05 | 28.80 | 28.05 | 28.80 | 395 | +0.75(+2.67%) |
| Nov 10, 2025 | 28.00 | 28.12 | 27.28 | 28.05 | 2,300 | -0.79(-2.74%) |
| Nov 07, 2025 | 28.85 | 28.85 | 28.84 | 28.84 | 2,500 | -0.01(-0.03%) |
| Nov 06, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 100 | -0.01(-0.03%) |
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.
