U.S. markets closed

The First Bancshares, Inc. (FBMS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.77+0.29 (+1.18%)
Al cierre: 04:00PM EDT
24.77 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202424.8325.0324.6724.7724.77132,772
02 may 202424.3124.7224.1724.4824.48179,600
01 may 202424.0524.5124.0524.1524.15139,500
30 abr 202424.0624.3423.8023.9423.9478,900
29 abr 202423.8124.2923.7224.1324.13146,600
26 abr 202424.9325.1323.8623.9023.9093,900
25 abr 202425.9925.9924.8125.0425.04200,200
24 abr 202424.8925.7824.3425.2825.28107,100
23 abr 202424.6425.4224.6425.2125.21102,600
22 abr 202424.5624.8524.5524.6124.61125,500
19 abr 202423.5424.5823.5424.5524.55136,500
18 abr 202423.4323.7423.4223.7123.71172,700
17 abr 202423.3923.6023.2523.4523.45161,700
16 abr 202423.1723.2922.9623.1523.1586,200
15 abr 202423.4223.6623.1523.3523.35101,100
12 abr 202423.6023.6623.3723.4323.4360,300
11 abr 202423.9024.0823.4423.7523.75102,000
10 abr 202424.2324.2323.3523.7123.71147,600
09 abr 202424.7824.9824.6224.9524.9582,700
08 abr 202424.3724.6924.3724.6524.65106,400
05 abr 202423.9424.3723.9424.2224.22107,400
04 abr 202424.6524.8424.0624.1324.13273,500
03 abr 202425.1825.4324.4424.4724.47350,400
02 abr 202425.1625.4824.8325.3725.37211,900
01 abr 202425.9025.9025.2625.5125.51330,200
28 mar 202425.4426.0125.3325.9525.95290,300
27 mar 202424.8025.3824.6625.3825.38124,700
26 mar 202425.1225.1424.5724.6624.66105,000
25 mar 202424.8425.0924.5924.9424.94139,800
22 mar 202424.9124.9724.4524.7124.71161,400
21 mar 202424.9125.0924.6224.8024.80243,900
20 mar 202423.7825.0723.5524.7124.71174,500
19 mar 202423.9824.2023.7323.7923.79219,800
18 mar 202424.4924.6623.9123.9723.97160,800
15 mar 202424.0024.8624.0024.5024.501,334,500
14 mar 202425.4025.4024.0924.1924.19242,600
13 mar 202425.7826.2925.2225.2225.22213,600
12 mar 202425.9126.0525.5125.9025.90116,000
11 mar 202425.9026.1225.7825.9525.95112,600
08 mar 202426.1226.4225.6226.0026.00156,900
07 mar 202426.0526.4325.7525.7525.75197,200
06 mar 202425.6126.1024.9325.7525.75180,600
05 mar 202425.1425.8325.1425.5425.54232,900
04 mar 202425.2225.8625.0625.1925.19392,700
01 mar 202424.7924.8224.1524.8124.8198,500
29 feb 202424.8925.4324.5924.8324.83158,300
28 feb 202424.0524.5124.0524.3224.32143,900
27 feb 202424.2324.6124.1324.2224.22116,600
26 feb 202424.2824.5023.9024.1524.15146,100
23 feb 202424.5424.8924.2324.4424.44100,700
22 feb 202424.3524.5824.1324.4924.49178,200
21 feb 202424.6824.6824.3624.4524.45105,500
20 feb 202424.7125.0324.5624.6324.6399,700
16 feb 202424.8425.2424.6325.0025.00154,500
15 feb 202424.2225.0724.2224.9824.98207,400
14 feb 202424.2124.2623.8924.0124.01149,500
13 feb 202423.9924.1023.5923.9123.91216,900
12 feb 202424.2325.1024.2324.7524.75138,000
09 feb 202423.9324.4823.7724.2324.23177,300
08 feb 202423.8224.2423.7423.9023.90152,900
07 feb 202424.1724.2823.4423.9423.9498,700
06 feb 202424.3124.6923.9224.1124.11100,900
06 feb 20240.25 Dividendo
05 feb 202424.7224.8024.3724.5924.3484,700
02 feb 202424.6825.4024.6824.9824.73116,100
01 feb 202425.5525.7824.5125.1624.90147,200
31 ene 202425.9726.5625.4025.4325.17135,600
30 ene 202426.4126.6826.3226.4426.1799,700
29 ene 202426.0826.5926.0826.5926.32116,800
26 ene 202426.0926.4525.8326.2025.93113,100
25 ene 202428.0028.0025.8126.5326.26149,100
24 ene 202428.0928.2927.9328.1327.84100,600
23 ene 202428.2328.3227.7227.8227.54102,300
22 ene 202427.2928.0727.2928.0027.72146,500
19 ene 202427.2127.4426.8227.2927.0178,800
18 ene 202426.8927.0926.6727.0026.7382,500
17 ene 202426.3627.1726.3226.7326.4693,500
16 ene 202427.1127.3326.6826.6926.4275,200
12 ene 202428.0728.4027.2327.5227.2489,700
11 ene 202427.8628.3227.3627.7927.51117,200
10 ene 202427.7328.1227.6628.0327.75108,600
09 ene 202427.9628.0427.7727.8527.5774,400
08 ene 202428.1728.4128.0928.3528.0693,400
05 ene 202428.0528.8328.0528.1727.88107,400
04 ene 202428.6228.9128.2328.2827.99103,100
03 ene 202429.0029.0828.4128.5128.22163,600
02 ene 202429.1029.7028.8429.0628.76171,800
29 dic 202329.5529.5729.0729.3329.03175,600
28 dic 202329.4229.7429.4229.5429.24106,400
27 dic 202329.7029.9329.4729.5429.24111,100
26 dic 202329.3829.6529.2029.5529.25186,400
22 dic 202329.4029.7729.0129.3829.08134,700
21 dic 202329.2429.2428.9029.1228.82147,600
20 dic 202329.0729.5428.9328.9728.68167,200
19 dic 202328.9029.2628.6629.0328.73145,500
18 dic 202328.8428.9328.3128.6428.3596,900
15 dic 202329.6229.6228.5028.6028.31254,400
14 dic 202328.7529.7328.7529.3329.03168,900
13 dic 202327.1828.4627.0628.3628.07440,800
12 dic 202327.3227.3727.0627.0826.8040,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...