S&P 500   4,970.63 (-0.81%)
DOW   37,864.79 (+0.24%)
QQQ   415.91 (-1.77%)
AAPL   164.41 (-1.57%)
MSFT   398.56 (-1.41%)
META   481.27 (-4.09%)
GOOGL   153.05 (-1.90%)
AMZN   174.63 (-2.56%)
TSLA   148.33 (-1.07%)
NVDA   805.15 (-4.91%)
AMD   148.11 (-4.49%)
NIO   3.81 (-4.75%)
BABA   68.48 (-0.58%)
T   16.30 (-0.18%)
F   12.08 (+0.17%)
MU   107.11 (-4.31%)
GE   147.70 (-3.43%)
CGC   7.88 (+0.64%)
DIS   111.50 (-0.83%)
AMC   3.20 (+9.59%)
PFE   25.81 (+1.65%)
PYPL   61.85 (-0.40%)
XOM   119.85 (+1.12%)
S&P 500   4,970.63 (-0.81%)
DOW   37,864.79 (+0.24%)
QQQ   415.91 (-1.77%)
AAPL   164.41 (-1.57%)
MSFT   398.56 (-1.41%)
META   481.27 (-4.09%)
GOOGL   153.05 (-1.90%)
AMZN   174.63 (-2.56%)
TSLA   148.33 (-1.07%)
NVDA   805.15 (-4.91%)
AMD   148.11 (-4.49%)
NIO   3.81 (-4.75%)
BABA   68.48 (-0.58%)
T   16.30 (-0.18%)
F   12.08 (+0.17%)
MU   107.11 (-4.31%)
GE   147.70 (-3.43%)
CGC   7.88 (+0.64%)
DIS   111.50 (-0.83%)
AMC   3.20 (+9.59%)
PFE   25.81 (+1.65%)
PYPL   61.85 (-0.40%)
XOM   119.85 (+1.12%)
S&P 500   4,970.63 (-0.81%)
DOW   37,864.79 (+0.24%)
QQQ   415.91 (-1.77%)
AAPL   164.41 (-1.57%)
MSFT   398.56 (-1.41%)
META   481.27 (-4.09%)
GOOGL   153.05 (-1.90%)
AMZN   174.63 (-2.56%)
TSLA   148.33 (-1.07%)
NVDA   805.15 (-4.91%)
AMD   148.11 (-4.49%)
NIO   3.81 (-4.75%)
BABA   68.48 (-0.58%)
T   16.30 (-0.18%)
F   12.08 (+0.17%)
MU   107.11 (-4.31%)
GE   147.70 (-3.43%)
CGC   7.88 (+0.64%)
DIS   111.50 (-0.83%)
AMC   3.20 (+9.59%)
PFE   25.81 (+1.65%)
PYPL   61.85 (-0.40%)
XOM   119.85 (+1.12%)
S&P 500   4,970.63 (-0.81%)
DOW   37,864.79 (+0.24%)
QQQ   415.91 (-1.77%)
AAPL   164.41 (-1.57%)
MSFT   398.56 (-1.41%)
META   481.27 (-4.09%)
GOOGL   153.05 (-1.90%)
AMZN   174.63 (-2.56%)
TSLA   148.33 (-1.07%)
NVDA   805.15 (-4.91%)
AMD   148.11 (-4.49%)
NIO   3.81 (-4.75%)
BABA   68.48 (-0.58%)
T   16.30 (-0.18%)
F   12.08 (+0.17%)
MU   107.11 (-4.31%)
GE   147.70 (-3.43%)
CGC   7.88 (+0.64%)
DIS   111.50 (-0.83%)
AMC   3.20 (+9.59%)
PFE   25.81 (+1.65%)
PYPL   61.85 (-0.40%)
XOM   119.85 (+1.12%)
Free Trial

First Bancshares (FBSI) Stock Chart & Stock Price History

→ Here’s how to start a “Weekend Side Hustle” from your sofa (From DTI) (Ad)
Free FBSI Stock Alerts
$25.24
0.00 (0.00%)
(As of 04/18/2024 ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsSEC FilingsShort Interest

First Bancshares Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
N/A
3 Month
Performance
N/A
6 Month
Performance
N/A
Year-To-Date
Performance
+9.74%
1 Year
Performance
+17.34%
Receive FBSI 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

Ad DTI
Here’s how to start a “Weekend Side Hustle” from your sofa
Here’s how you can start your very own “Weekend Side Hustle” right from the comfort of your sofa! It doesn't matter if you have a multi-million dollar retirement account… Or if you’re just starting out with a few thousand.
Weekend after weekend!

FBSI Stock Chart for Friday, April, 19, 2024

FBSI Chart by TradingView

First Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2024$25.24$25.24$25.24$25.2420 shs$61.33 million
04/16/2024$25.24$25.24$25.24$25.24206 shs$61.28 million
04/15/2024$24.65$25.24
+2.39%		$25.24$25.24206 shs$61.33 million
04/09/2024$24.65$24.65$24.80$24.652,500 shs$59.90 million
04/08/2024$27.00$24.65
-8.70%		$24.80$24.652,500 shs$59.90 million
04/02/2024$27.00$27.00$27.00$27.0019 shs$65.61 million
04/01/2024$27.00$27.00$27.00$25.30200 shs$65.61 million
03/29/2024$27.00$27.00$27.00$25.30200 shs$65.61 million
03/28/2024$25.50$27.00
+5.88%		$27.00$25.30200 shs$65.61 million
03/27/2024$25.01$25.50
+1.96%		$25.50$25.05350 shs$61.97 million
03/25/2024$25.01$25.01$26.00$25.01200 shs$60.77 million
03/22/2024$26.00$26.00$26.00$25.0140 shs$63.18 million
03/13/2024$26.00$26.00$26.00$26.0040 shs$63.18 million
03/12/2024$26.00$26.00$26.00$26.0040 shs$63.13 million
03/11/2024$26.00$26.00$26.00$26.0046 shs$63.18 million
03/08/2024$26.00$26.00$26.00$26.00144 shs$63.18 million
03/07/2024$25.01$26.00
+3.96%		$26.00$26.00144 shs$63.18 million
03/06/2024$26.36$25.01
-5.12%		$25.01$25.014,263 shs$60.77 million
03/05/2024$28.00$26.36
-5.86%		$26.36$26.36300 shs$64.06 million
02/29/2024$28.00$28.00$28.00$28.00200 shs$68.04 million
02/28/2024$29.00$28.00
-3.45%		$28.00$28.00200 shs$68.04 million
02/27/2024$31.75$29.00
-8.66%		$29.00$26.361,000 shs$70.41 million
02/26/2024$32.20$31.75
-1.40%		$32.20$31.751,158 shs$77.15 million
02/23/2024$32.20$32.20$32.20$32.00967 shs$78.25 million
02/22/2024$32.00$32.20
+0.63%		$32.20$32.00967 shs$78.25 million
02/21/2024$32.00$32.00$32.00$31.97200 shs$77.76 million
02/20/2024$32.00$32.00$32.00$31.97200 shs$77.76 million
02/15/2024$32.00$32.00$32.00$32.0018 shs$77.76 million
02/13/2024$32.00$32.00$32.00$32.005 shs$77.76 million
02/09/2024$32.00$32.00$32.00$32.00100 shs$77.76 million
02/08/2024$31.15$32.00
+2.73%		$32.00$32.00100 shs$77.76 million
02/07/2024$31.15$31.15$31.15$31.15400 shs$75.63 million
02/05/2024$31.15$31.15$31.15$31.15700 shs$75.69 million
02/02/2024$32.00$31.15
-2.66%		$31.15$31.15713 shs$77.70 million
02/01/2024$31.00$32.00
+3.23%		$32.00$31.501,031 shs$77.76 million
01/31/2024$32.00$31.00
-3.13%		$31.00$31.00110 shs$75.33 million
01/23/2024$32.00$32.00$32.00$28.00400 shs$77.70 million
01/22/2024$26.01$32.00
+23.03%		$32.00$28.00400 shs$77.76 million

Related Companies:
This page (OTCMKTS:FBSI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
1970’s computer coder issues shocking A.I. warning
TradeSmith