S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.95 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.08 (-0.54%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.99 (-0.66%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.32 (-0.28%)
AMC   8.34 (+6.24%)
PFE   33.31 (-1.74%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.95 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.08 (-0.54%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.99 (-0.66%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.32 (-0.28%)
AMC   8.34 (+6.24%)
PFE   33.31 (-1.74%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.95 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.08 (-0.54%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.99 (-0.66%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.32 (-0.28%)
AMC   8.34 (+6.24%)
PFE   33.31 (-1.74%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.95 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.08 (-0.54%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.99 (-0.66%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.32 (-0.28%)
AMC   8.34 (+6.24%)
PFE   33.31 (-1.74%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
Top-Rated Dividend StocksTop-Rated Dividend
NASDAQ:FBMS

First Bancshares (FBMS) Stock Chart & Stock Price History

$26.30
+0.15 (+0.57%)
(As of 04:00 PM ET)
Compare
Today's Range
$25.91
▼
$26.40
50-Day Range
$26.15
▼
$31.94
52-Week Range
$22.82
▼
$35.90
Volume
64,276 shs
Average Volume
126,103 shs
Market Capitalization
$817.93 million
P/E Ratio
10.31
Dividend Yield
3.50%
Price Target
$35.60
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media

First Bancshares Stock Price Performance

5 Day
Performance
-2.82%
1 Month
Performance
-9.75%
3 Month
Performance
+1.28%
6 Month
Performance
+5.43%
Year-To-Date
Performance
-18.12%
1 Year
Performance
-14.54%
Receive FBMS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bancshares and its competitors with MarketBeat's FREE daily newsletter


FBMS Stock Chart for Wednesday, October, 4, 2023

FBMS Chart by TradingView

First Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$26.71$26.15
-2.10%		$26.68$25.9964,385 shs$813.27 million
10/02/2023$26.97$26.71
-0.96%		$26.99$26.5182,388 shs$830.57 million
09/29/2023$26.76$26.97
+0.78%		$27.37$26.7960,783 shs$838.77 million
09/28/2023$26.62$26.76
+0.53%		$27.00$26.4849,400 shs$832.24 million
09/27/2023$26.57$26.62
+0.19%		$27.18$26.4052,123 shs$827.78 million
09/26/2023$26.84$26.57
-1.01%		$26.96$26.5145,765 shs$826.33 million
09/25/2023$26.31$26.84
+2.01%		$26.87$26.0244,742 shs$834.72 million
09/22/2023$26.40$26.31
-0.34%		$26.60$26.1644,304 shs$818.24 million
09/21/2023$26.69$26.40
-1.09%		$26.95$26.1845,891 shs$821.04 million
09/20/2023$26.92$26.69
-0.85%		$27.12$26.6154,950 shs$830.06 million
09/19/2023$27.22$26.92
-1.10%		$27.57$26.7560,093 shs$837.21 million
09/18/2023$28.05$27.22
-2.96%		$28.00$27.1561,076 shs$846.54 million
09/15/2023$28.62$28.05
-1.99%		$29.08$27.98202,524 shs$872.36 million
09/14/2023$27.64$28.62
+3.55%		$28.63$27.67117,448 shs$889.97 million
09/13/2023$27.66$27.64
-0.07%		$27.75$27.3060,417 shs$859.49 million
09/12/2023$27.86$27.66
-0.72%		$27.99$27.6366,434 shs$860.12 million
09/11/2023$28.26$27.86
-1.42%		$28.61$27.8640,793 shs$866.45 million
09/08/2023$28.14$28.26
+0.43%		$28.37$27.8746,583 shs$878.89 million
09/07/2023$28.19$28.14
-0.18%		$28.32$27.9169,509 shs$875.15 million
09/06/2023$28.53$28.19
-1.19%		$28.83$28.1674,595 shs$876.71 million
09/05/2023$29.04$28.53
-1.76%		$28.86$28.5368,855 shs$887.28 million
09/04/2023$29.04$29.04$29.25$28.49158,700 shs$903.14 million
09/01/2023$28.39$29.04
+2.29%		$29.25$28.49158,751 shs$903.03 million
08/31/2023$28.48$28.39
-0.32%		$28.75$28.3175,658 shs$882.93 million
08/30/2023$28.83$28.48
-1.21%		$28.78$28.3363,516 shs$885.73 million
08/29/2023$28.59$28.83
+0.84%		$29.08$28.76113,290 shs$896.61 million
08/28/2023$28.32$28.59
+0.95%		$29.95$28.4593,958 shs$889.15 million
08/25/2023$28.79$28.32
-1.63%		$28.91$28.1348,793 shs$880.75 million
08/24/2023$28.74$28.79
+0.17%		$29.14$28.6549,878 shs$895.37 million
08/23/2023$28.51$28.74
+0.81%		$28.96$28.4259,079 shs$893.81 million
08/22/2023$29.20$28.51
-2.36%		$29.30$28.0268,147 shs$886.55 million
08/21/2023$29.33$29.20
-0.44%		$29.62$28.9067,270 shs$908.12 million
08/18/2023$29.21$29.33
+0.41%		$29.56$28.97208,965 shs$912.16 million
08/17/2023$29.27$29.21
-0.20%		$29.55$29.0460,203 shs$908.43 million
08/16/2023$29.99$29.27
-2.40%		$30.05$29.1574,296 shs$910.30 million
08/15/2023$30.81$29.99
-2.66%		$30.60$29.9676,785 shs$932.69 million
08/14/2023$30.91$30.81
-0.32%		$30.94$30.4154,055 shs$958.19 million
08/11/2023$31.01$30.91
-0.32%		$31.08$30.8957,500 shs$959.76 million
08/10/2023$30.72$31.01
+0.94%		$31.30$30.9183,997 shs$962.86 million
08/09/2023$31.76$30.72
-3.27%		$31.75$30.64209,550 shs$953.86 million
08/08/2023$31.94$31.76
-0.56%		$31.81$30.8572,401 shs$986.15 million
08/07/2023$31.83$31.94
+0.35%		$31.97$31.4887,397 shs$991.74 million
08/04/2023$31.80$31.83
+0.09%		$32.06$31.6563,688 shs$988.32 million
08/03/2023$30.95$31.80
+2.75%		$32.00$30.98146,546 shs$987.39 million
08/02/2023$31.34$30.95
-1.24%		$31.36$30.8064,143 shs$961.00 million
08/01/2023$31.31$31.34
+0.10%		$31.37$30.8982,917 shs$973.17 million
07/31/2023$30.77$31.31
+1.75%		$31.51$30.74290,314 shs$972.18 million
07/28/2023$30.29$30.77
+1.58%		$31.00$30.56114,374 shs$955.41 million
07/27/2023$30.24$30.29
+0.17%		$31.73$30.06240,845 shs$940.57 million
07/26/2023$29.35$30.24
+3.03%		$30.31$29.50137,287 shs$938.95 million
07/25/2023$29.80$29.35
-1.51%		$29.99$29.3281,528 shs$911.32 million
07/24/2023$29.55$29.80
+0.85%		$30.03$29.47124,805 shs$925.29 million
07/21/2023$29.77$29.55
-0.74%		$30.00$29.3382,400 shs$917.53 million
07/20/2023$29.07$29.77
+2.41%		$29.84$28.69138,306 shs$924.36 million
07/19/2023$28.60$29.07
+1.64%		$29.21$28.6396,490 shs$902.62 million
07/18/2023$27.59$28.60
+3.66%		$28.74$27.5695,643 shs$888.03 million
07/17/2023$27.26$27.59
+1.21%		$27.86$26.72112,379 shs$856.73 million
07/14/2023$27.36$27.26
-0.37%		$27.53$26.8961,236 shs$846.42 million
07/13/2023$26.96$27.36
+1.48%		$28.48$27.1782,302 shs$849.53 million
07/12/2023$26.35$26.96
+2.31%		$27.11$26.6777,500 shs$837.11 million
07/11/2023$26.02$26.35
+1.27%		$26.36$25.9667,288 shs$818.17 million
07/10/2023$25.85$26.02
+0.66%		$26.31$25.7259,757 shs$807.92 million
07/07/2023$25.17$25.85
+2.70%		$26.10$25.0278,876 shs$802.64 million
07/06/2023$25.66$25.17
-1.91%		$25.38$24.8097,145 shs$781.53 million
07/05/2023$25.88$25.66
-0.85%		$26.05$25.5097,654 shs$796.74 million
07/04/2023$25.88$25.88$26.20$25.8061,930 shs$803.57 million
07/03/2023$25.84$25.88
+0.15%		$26.20$25.8061,930 shs$803.57 million

Related Companies:
This page (NASDAQ:FBMS) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -