Free Trial

First Bancshares (FBMS) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free FBMS Stock Alerts
$25.35
+0.43 (+1.73%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

First Bancshares Stock Price Performance

5 Day
Performance
+1.68%
1 Month
Performance
+3.55%
3 Month
Performance
+2.18%
6 Month
Performance
-6.11%
Year-To-Date
Performance
-13.57%
1 Year
Performance
-9.04%
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

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

FBMS Stock Chart for Sunday, June, 2, 2024

FBMS Chart by TradingView

First Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$24.92$25.35
+1.73%		$25.50$24.99180,304 shs$791.43 million
05/30/2024$24.43$24.92
+2.01%		$25.25$24.73101,529 shs$778.00 million
05/29/2024$24.93$24.43
-2.01%		$24.76$24.19166,525 shs$762.71 million
05/28/2024$25.02$24.93
-0.36%		$25.34$24.77132,235 shs$778.32 million
05/27/2024$25.02$25.02$25.70$24.81152,300 shs$781.10 million
05/24/2024$25.10$25.02
-0.32%		$25.70$24.82152,333 shs$781.12 million
05/23/2024$25.30$25.10
-0.79%		$26.50$24.83179,230 shs$783.62 million
05/22/2024$25.69$25.30
-1.52%		$25.63$25.1185,931 shs$789.87 million
05/21/2024$25.72$25.69
-0.12%		$25.95$25.6280,602 shs$802.04 million
05/20/2024$25.80$25.72
-0.31%		$26.07$25.64137,002 shs$802.98 million
05/17/2024$25.89$25.80
-0.35%		$26.34$25.80309,677 shs$805.48 million
05/16/2024$25.80$25.89
+0.35%		$26.00$25.66161,952 shs$808.29 million
05/15/2024$25.52$25.80
+1.10%		$26.03$25.57127,707 shs$805.48 million
05/14/2024$25.51$25.52
+0.04%		$25.80$25.24134,540 shs$796.73 million
05/13/2024$25.50$25.51
+0.04%		$25.69$25.47402,236 shs$796.37 million
05/10/2024$25.51$25.50
-0.04%		$25.68$25.35258,308 shs$796.06 million
05/09/2024$25.23$25.51
+1.11%		$25.56$25.35157,239 shs$796.37 million
05/08/2024$25.13$25.23
+0.40%		$25.23$24.82172,516 shs$787.63 million
05/07/2024$25.10$25.13
+0.12%		$25.36$25.08141,480 shs$784.56 million
05/06/2024$24.77$25.10
+1.33%		$25.30$24.44176,505 shs$783.62 million
05/03/2024$24.48$24.77
+1.18%		$25.03$24.67135,355 shs$773.27 million
05/02/2024$24.15$24.48
+1.37%		$24.72$24.17179,582 shs$764.27 million
05/01/2024$23.94$24.15
+0.88%		$24.51$24.05139,459 shs$753.96 million
04/30/2024$24.13$23.94
-0.79%		$24.34$23.8078,872 shs$747.41 million
04/29/2024$23.90$24.13
+0.96%		$24.29$23.72146,598 shs$753.34 million
04/26/2024$25.04$23.90
-4.55%		$25.13$23.8693,862 shs$746.16 million
04/25/2024$25.28$25.04
-0.95%		$25.99$24.81200,246 shs$782.00 million
04/24/2024$25.21$25.28
+0.28%		$25.78$24.34107,117 shs$789.49 million
04/23/2024$24.61$25.21
+2.44%		$25.42$24.64102,606 shs$787.31 million
04/22/2024$24.55$24.61
+0.24%		$24.84$24.56125,506 shs$768.57 million
04/19/2024$23.71$24.55
+3.54%		$24.58$23.54136,500 shs$766.65 million
04/18/2024$23.45$23.71
+1.11%		$23.74$23.42172,686 shs$740.46 million
04/17/2024$23.15$23.45
+1.30%		$23.60$23.25161,731 shs$732.34 million
04/16/2024$23.35$23.15
-0.86%		$23.29$22.9686,208 shs$722.97 million
04/15/2024$23.43$23.35
-0.34%		$23.66$23.16101,135 shs$729.22 million
04/12/2024$23.75$23.43
-1.35%		$23.66$23.3960,336 shs$731.72 million
04/11/2024$23.71$23.75
+0.17%		$24.00$23.44102,041 shs$741.71 million
04/10/2024$24.95$23.71
-4.97%		$24.23$23.35147,573 shs$740.46 million
04/09/2024$24.65$24.95
+1.22%		$24.98$24.6282,666 shs$779.19 million
04/08/2024$24.22$24.65
+1.78%		$24.69$24.37106,358 shs$769.82 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$24.13$24.22
+0.37%		$24.37$23.94107,371 shs$756.34 million
04/04/2024$24.47$24.13
-1.39%		$24.84$24.06273,547 shs$753.58 million
04/03/2024$25.37$24.47
-3.55%		$25.43$24.44350,436 shs$764.20 million
04/02/2024$25.51$25.37
-0.55%		$25.48$24.83211,857 shs$792.31 million
04/01/2024$25.95$25.51
-1.70%		$25.90$25.26330,242 shs$796.68 million
03/29/2024$25.95$25.95$26.01$25.33290,269 shs$810.42 million
03/28/2024$25.38$25.95
+2.25%		$26.01$25.33290,269 shs$810.42 million
03/27/2024$24.66$25.38
+2.92%		$25.38$24.66124,702 shs$792.62 million
03/26/2024$24.94$24.66
-1.12%		$25.14$24.57104,987 shs$770.13 million
03/25/2024$24.71$24.94
+0.93%		$25.09$24.59139,807 shs$778.88 million
03/22/2024$24.80$24.71
-0.36%		$24.96$24.45161,425 shs$771.69 million
03/21/2024$24.71$24.80
+0.36%		$25.09$24.62243,831 shs$774.50 million
03/20/2024$23.79$24.71
+3.87%		$25.07$23.55174,467 shs$771.64 million
03/19/2024$23.97$23.79
-0.75%		$24.20$23.74219,848 shs$742.96 million
03/18/2024$24.50$23.97
-2.16%		$24.66$23.91160,803 shs$748.58 million
03/15/2024$24.19$24.50
+1.28%		$24.86$24.001.33 million shs$765.09 million
03/14/2024$25.22$24.19
-4.08%		$25.12$24.12242,578 shs$755.45 million
03/13/2024$25.90$25.22
-2.63%		$26.29$25.22213,585 shs$787.62 million
03/12/2024$25.95$25.90
-0.19%		$26.05$25.56116,046 shs$808.86 million
03/11/2024$26.00$25.95
-0.19%		$26.10$25.79112,564 shs$810.42 million
03/08/2024$25.75$26.00
+0.97%		$26.41$25.62156,850 shs$811.98 million
03/07/2024$25.75$25.75$26.38$25.75197,152 shs$804.17 million
03/06/2024$25.54$25.75
+0.82%		$26.10$24.93180,560 shs$804.12 million
03/05/2024$25.19$25.54
+1.39%		$25.83$25.14232,873 shs$797.61 million
03/04/2024$24.81$25.19
+1.53%		$25.86$25.06392,668 shs$786.68 million
03/01/2024$24.83$24.81
-0.08%		$24.82$24.2298,464 shs$771.34 million

Related Companies:
This page (NASDAQ:FBMS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders