OTC Markets OTCQX - Delayed Quote USD

First Bancshares, Inc. (FBSI)

Compare
24.60
-0.15
(-0.61%)
At close: January 22 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202524.6024.6024.6024.6024.60-
Jan 21, 202524.6024.6024.6024.6024.60-
Jan 17, 202524.6024.6024.6024.6024.60-
Jan 16, 202524.8024.8024.6024.6024.60500
Jan 15, 202525.0025.0025.0025.0025.00-
Jan 14, 202525.0025.0025.0025.0025.00-
Jan 13, 202525.0025.0025.0025.0025.00-
Jan 10, 202525.0025.0025.0025.0025.00-
Jan 8, 202525.0025.0025.0025.0025.00-
Jan 7, 202525.0025.0025.0025.0025.00-
Jan 6, 202525.0025.0025.0025.0025.00-
Jan 3, 202525.0025.0025.0025.0025.00-
Jan 2, 202525.0025.0025.0025.0025.00-
Dec 31, 202425.0025.0025.0025.0025.00-
Dec 30, 202425.0025.0025.0025.0025.00-
Dec 27, 202425.0025.0025.0025.0025.00-
Dec 26, 202425.0025.0025.0025.0025.00-
Dec 24, 202425.0025.0025.0025.0025.00-
Dec 23, 202425.0025.0025.0025.0025.00-
Dec 20, 202425.0025.0025.0025.0025.00-
Dec 19, 202425.0025.0025.0025.0025.00-
Dec 18, 202425.0025.0025.0025.0025.00-
Dec 17, 202425.0025.0025.0025.0025.001,400
Dec 16, 202425.0025.0025.0025.0025.00-
Dec 13, 202424.8025.0024.8025.0025.00900
Dec 12, 202424.8024.8024.8024.8024.80-
Dec 11, 202424.8024.8024.8024.8024.80-
Dec 10, 202424.8024.8024.8024.8024.80-
Dec 9, 202424.8024.8024.8024.8024.80-
Dec 6, 202424.8024.8024.8024.8024.80-
Dec 5, 202424.8024.8024.8024.8024.80-
Dec 4, 202424.8024.8024.8024.8024.80-
Dec 3, 202424.8024.8024.8024.8024.80-
Dec 2, 202424.8024.8024.8024.8024.80400
Nov 29, 202424.8024.8024.8024.8024.80-
Nov 27, 202424.8024.8024.8024.8024.80-
Nov 26, 202424.8024.8024.8024.8024.802,500
Nov 25, 202424.6024.6024.6024.6024.60-
Nov 22, 202424.6024.6024.6024.6024.60-
Nov 21, 202424.6024.6024.6024.6024.60200
Nov 20, 202424.6024.6024.6024.6024.60-
Nov 19, 202424.6024.6024.6024.6024.60-
Nov 18, 202424.6024.6024.6024.6024.60-
Nov 15, 202424.6024.6024.6024.6024.60-
Nov 14, 202424.6024.6024.6024.6024.60-
Nov 13, 202424.6024.6024.6024.6024.60-
Nov 12, 202424.6024.6024.6024.6024.60-
Nov 11, 202424.6024.6024.6024.6024.60100
Nov 8, 202424.5524.5524.5524.5524.55-
Nov 7, 202424.5524.5524.5524.5524.55-
Nov 6, 202424.5524.5524.5524.5524.55-
Nov 5, 202424.5524.5524.5524.5524.55-
Nov 4, 202424.5524.5524.5524.5524.55-
Nov 1, 202424.5524.5524.5524.5524.55-
Oct 31, 202424.5524.5524.5524.5524.55-
Oct 30, 202424.5524.5524.5524.5524.55-
Oct 29, 202424.5524.5524.5524.5524.55-
Oct 28, 202424.5524.5524.5524.5524.55-
Oct 25, 202424.5524.5524.5524.5524.55-
Oct 24, 202424.5524.5524.5524.5524.55-
Oct 23, 202424.5524.5524.5524.5524.55-
Oct 22, 202424.5524.5524.5524.5524.55-
Oct 21, 202424.5524.5524.5524.5524.55200
Oct 18, 202425.2025.2025.2025.2025.20-
Oct 17, 202425.2025.2025.2025.2025.20-
Oct 16, 202425.2025.2025.2025.2025.20-
Oct 15, 202425.2025.2025.2025.2025.20-
Oct 14, 202425.2025.2025.2025.2025.20-
Oct 11, 202425.2025.2025.2025.2025.20-
Oct 10, 202425.2025.2025.2025.2025.20-
Oct 9, 202425.2025.2025.2025.2025.20-
Oct 8, 202425.2025.2025.2025.2025.20-
Oct 7, 202425.2025.2025.2025.2025.20-
Oct 4, 202425.2025.2025.2025.2025.20-
Oct 3, 202425.2025.2025.2025.2025.20-
Oct 2, 202425.2025.2025.2025.2025.20-
Oct 1, 202425.2025.2025.2025.2025.20-
Sep 30, 202425.2025.2025.2025.2025.20-
Sep 27, 202425.2025.2025.2025.2025.20-
Sep 26, 202425.2025.2025.2025.2025.20-
Sep 25, 202425.2025.2025.2025.2025.20-
Sep 24, 202425.2025.2025.2025.2025.20-
Sep 23, 202425.2025.2025.2025.2025.20-
Sep 20, 202425.2025.2025.2025.2025.20-
Sep 19, 202425.2025.2025.2025.2025.20-
Sep 18, 202425.2025.2025.2025.2025.20-
Sep 17, 202425.2025.2025.2025.2025.201,000
Sep 16, 202424.8024.8024.8024.8024.80-
Sep 13, 202424.8024.8024.8024.8024.80100
Sep 12, 202424.9524.9524.9524.9524.95-
Sep 11, 202424.9524.9524.9524.9524.95-
Sep 10, 202424.9524.9524.9524.9524.95-
Sep 9, 202424.9524.9524.9524.9524.95-
Sep 6, 202424.9524.9524.9524.9524.95-
Sep 5, 202424.9524.9524.9524.9524.95-
Sep 4, 202424.9524.9524.9524.9524.95-
Sep 3, 202424.9524.9524.9524.9524.95-
Aug 30, 202424.9524.9524.9524.9524.95-
Aug 29, 202424.9524.9524.9524.9524.95-
Aug 28, 202424.9524.9524.9524.9524.95-
Aug 27, 202424.9524.9524.9524.9524.95-
Aug 26, 202424.9524.9524.9524.9524.95-
Aug 23, 202424.9524.9524.9524.9524.95300
Aug 22, 202424.6024.6024.6024.6024.60-
Aug 21, 202424.6024.6024.6024.6024.60-
Aug 20, 202424.6024.6024.6024.6024.60-
Aug 19, 202424.6024.6024.6024.6024.60-
Aug 16, 202424.6024.6024.6024.6024.60-
Aug 15, 202424.6024.6024.6024.6024.60-
Aug 14, 202424.6024.6024.6024.6024.60-
Aug 13, 202424.6024.6024.6024.6024.60-
Aug 12, 202424.6024.6024.6024.6024.60-
Aug 9, 202424.6024.6024.6024.6024.60-
Aug 8, 202424.6024.6024.6024.6024.60-
Aug 7, 202424.6024.6024.6024.6024.60-
Aug 6, 202424.6024.6024.6024.6024.60-
Aug 5, 202424.6024.6024.6024.6024.60-
Aug 2, 202424.6024.6024.6024.6024.60-
Aug 1, 202424.6024.6024.6024.6024.60-
Jul 31, 202424.6024.6024.6024.6024.60-
Jul 30, 202424.6024.6024.6024.6024.60-
Jul 29, 202424.6024.6024.6024.6024.60-
Jul 26, 202424.6024.6024.6024.6024.60-
Jul 25, 202424.6024.6024.6024.6024.60-
Jul 24, 202424.6024.6024.6024.6024.60-
Jul 23, 202424.6024.6024.6024.6024.60-
Jul 22, 202424.6024.6024.6024.6024.60-
Jul 19, 202424.6024.6024.6024.6024.60-
Jul 18, 202424.6024.6024.6024.6024.60-
Jul 17, 202424.6024.6024.6024.6024.60-
Jul 16, 202424.6024.6024.6024.6024.60-
Jul 15, 202424.6024.6024.6024.6024.60-
Jul 12, 202424.6024.6024.6024.6024.60-
Jul 11, 202424.6024.6024.6024.6024.60-
Jul 10, 202424.6024.6024.6024.6024.60-
Jul 9, 202424.6024.6024.6024.6024.60-
Jul 8, 202424.6024.6024.6024.6024.60-
Jul 5, 202424.7224.7224.6024.6024.60500
Jul 3, 202425.0025.0025.0025.0025.00-
Jul 2, 202425.0025.0025.0025.0025.00-
Jul 1, 202425.0025.0025.0025.0025.00-
Jun 28, 202425.0025.0025.0025.0025.004,200
Jun 27, 202425.0025.0025.0025.0025.00-
Jun 26, 202425.0025.0025.0025.0025.00-
Jun 25, 202425.0025.0025.0025.0025.00-
Jun 24, 202425.0025.0025.0025.0025.00-
Jun 21, 202425.0025.0025.0025.0025.00-
Jun 20, 202425.0025.0025.0025.0025.00-
Jun 18, 202425.0025.0025.0025.0025.00-
Jun 17, 202425.0025.0025.0025.0025.00-
Jun 14, 202425.0025.0025.0025.0025.00-
Jun 13, 202425.0025.0025.0025.0025.00-
Jun 12, 202425.0025.0025.0025.0025.00-
Jun 11, 202425.0025.0025.0025.0025.00-
Jun 10, 202425.0025.0025.0025.0025.00-
Jun 7, 202425.0025.0025.0025.0025.00-
Jun 6, 202425.0025.0025.0025.0025.00-
Jun 5, 202425.0025.0025.0025.0025.00900
Jun 4, 202424.6024.6024.6024.6024.60-
Jun 3, 202424.6024.6024.6024.6024.60-
May 31, 202424.6024.6024.6024.6024.60-
May 30, 202424.6024.6024.6024.6024.60-
May 29, 202424.6024.6024.6024.6024.60-
May 28, 202424.6024.6024.6024.6024.60-
May 24, 202424.6024.6024.6024.6024.60-
May 23, 202424.6024.6024.6024.6024.60-
May 22, 202424.6024.6024.6024.6024.60-
May 21, 202424.6024.6024.6024.6024.60-
May 20, 202424.6024.6024.6024.6024.60-
May 17, 202424.6024.6024.6024.6024.60-
May 16, 202424.6024.6024.6024.6024.60-
May 15, 202424.6124.6124.6024.6024.60800
May 14, 202424.6124.6124.6024.6024.601,000
May 13, 202425.2425.2425.2425.2425.24-
May 10, 202425.2425.2425.2425.2425.24-
May 9, 202425.2425.2425.2425.2425.24-
May 8, 202425.2425.2425.2425.2425.24-
May 7, 202425.2425.2425.2425.2425.24-
May 6, 202425.2425.2425.2425.2425.24-
May 3, 202425.2425.2425.2425.2425.24-
May 2, 202425.2425.2425.2425.2425.24-
May 1, 202425.2425.2425.2425.2425.24-
Apr 30, 202425.2425.2425.2425.2425.24-
Apr 29, 202425.2425.2425.2425.2425.24400
Apr 26, 202424.6024.6024.6024.6024.60-
Apr 25, 202424.6024.6024.6024.6024.60500
Apr 24, 202425.2225.2225.2225.2225.22-
Apr 23, 202425.2225.2225.2225.2225.22-
Apr 22, 202425.2225.2225.2225.2225.22100
Apr 19, 202425.2425.2425.2425.2425.24-
Apr 18, 202425.2425.2425.2425.2425.24-
Apr 17, 202425.2425.2425.2425.2425.24-
Apr 16, 202425.2425.2425.2425.2425.24-
Apr 15, 202425.2425.2425.2425.2425.24200
Apr 12, 202424.6524.6524.6524.6524.65-
Apr 11, 202424.6524.6524.6524.6524.65-
Apr 10, 202424.6524.6524.6524.6524.65-
Apr 9, 202424.6524.6524.6524.6524.65-
Apr 8, 202424.6524.8024.6524.6524.652,500
Apr 5, 202427.0027.0027.0027.0027.00-
Apr 4, 202427.0027.0027.0027.0027.00-
Apr 3, 202427.0027.0027.0027.0027.00-
Apr 2, 202427.0027.0027.0027.0027.00-
Apr 1, 202427.0027.0027.0027.0027.00-
Mar 28, 2024 0.35 Dividend
Mar 28, 202425.3027.0025.3027.0027.00200
Mar 27, 202425.0525.5025.0525.5025.15400
Mar 26, 202425.0125.0125.0125.0124.67-
Mar 25, 202425.0125.0125.0125.0124.67-
Mar 22, 202426.0026.0025.0125.0124.67200
Mar 21, 202426.0026.0026.0026.0025.64-
Mar 20, 202426.0026.0026.0026.0025.64-
Mar 19, 202426.0026.0026.0026.0025.64-
Mar 18, 202426.0026.0026.0026.0025.64-
Mar 15, 202426.0026.0026.0026.0025.64-
Mar 14, 202426.0026.0026.0026.0025.64-
Mar 13, 202426.0026.0026.0026.0025.64-
Mar 12, 202426.0026.0026.0026.0025.64-
Mar 11, 202426.0026.0026.0026.0025.64-
Mar 8, 202426.0026.0026.0026.0025.64-
Mar 7, 202426.0026.0026.0026.0025.64100
Mar 6, 202425.0125.0125.0125.0124.674,300
Mar 5, 202426.3626.3626.3626.3626.00300
Mar 4, 202428.0028.0028.0028.0027.62-
Mar 1, 202428.0028.0028.0028.0027.62-
Feb 29, 202428.0028.0028.0028.0027.62-
Feb 28, 202428.0028.0028.0028.0027.62200
Feb 27, 202428.0129.0026.3629.0028.601,000
Feb 26, 202432.2032.2031.7531.7531.311,200
Feb 23, 202432.2032.2032.2032.2031.76100
Feb 22, 202432.0032.2032.0032.2031.761,000
Feb 21, 202432.0032.0032.0032.0031.56-
Feb 20, 202431.9732.0031.9732.0031.56200
Feb 16, 202432.0032.0032.0032.0031.56-
Feb 15, 202432.0032.0032.0032.0031.56-
Feb 14, 202432.0032.0032.0032.0031.56-
Feb 13, 202432.0032.0032.0032.0031.56-
Feb 12, 202432.0032.0032.0032.0031.56-
Feb 9, 202432.0032.0032.0032.0031.56-
Feb 8, 202432.0032.0032.0032.0031.56100
Feb 7, 202431.1531.1531.1531.1530.72400
Feb 6, 202431.1531.1531.1531.1530.72-
Feb 5, 202431.1531.1531.1531.1530.72-
Feb 2, 202431.1531.1531.1531.1530.72700
Feb 1, 202431.5032.0031.5032.0031.561,000
Jan 31, 202431.0031.0031.0031.0030.57100
Jan 30, 202432.0032.0032.0032.0031.56-
Jan 29, 202432.0032.0032.0032.0031.56-
Jan 26, 202432.0032.0032.0032.0031.56-
Jan 25, 202432.0032.0032.0032.0031.56-
Jan 24, 202432.0032.0032.0032.0031.56-
Jan 23, 202432.0032.0032.0032.0031.56-

Related Tickers

BKFL BankFLORIDA Bancorp, Inc.
16.25
0.00%
 
MBBC Marathon Bancorp, Inc.
14.12
0.00%
 
CNBN CNB Bank Shares, Inc.
18.40
0.00%
 
TRBK Traditions Bancorp, Inc.
27.90
-0.57%
 
FSBH FSBH Corp.
9.00
0.00%
 
CIBH CIB Marine Bancshares, Inc.
27.90
-0.36%
 
PBCO PBCO Financial Corporation
13.96
0.00%
 
SGBG Signature Bank of Georgia
11.70
0.00%
 
FETM Fentura Financial, Inc.
43.50
-0.34%
 
CIBN Community Investors Bancorp, Inc.
20.40
+16.57%