The First Bancshares Stock Price History (NASDAQ:FBMS)

Add to My Stocks
$30.5 $0.1 (0.33%) FBMS stock closing price Feb 17, 2017 (Closing)

The First Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with The First Bancshares P/E ratio, and PS ratio. The The First Bancshares stock price history chart shows that the stock price was at a low of 5.5 on 05 Oct, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1730.7530.7530.0130.50201018.602.98
2017-02-1630.0030.8029.8030.401148518.542.97
2017-02-1529.3030.0029.3029.802859318.172.91
2017-02-1429.4529.4527.5929.0081517.682.84
2017-02-1327.5529.5627.5529.201077017.812.85
2017-02-1028.0028.0027.5527.55206516.802.69
2017-02-0928.1528.1528.0028.0065417.072.74
2017-02-0827.6528.4527.5028.00840517.072.74
2017-02-0728.4528.4527.5428.35134617.292.77
2017-02-0627.6527.7027.6527.70110116.892.71
2017-02-0327.6028.4527.2528.00449117.072.74
2017-02-0227.1527.6027.1527.60121716.832.70
2017-02-0127.8028.4027.4027.751582016.922.71
2017-01-3128.4028.4527.6527.65282616.862.70
2017-01-3027.5528.4527.5528.00117417.072.74
2017-01-2728.4528.4528.4028.4585017.352.78
2017-01-2628.0028.0028.0028.0093117.072.74
2017-01-2528.0028.0027.7028.0080515.562.84
2017-01-2427.2527.2527.2027.2030015.112.76
2017-01-2327.8528.0027.4527.75177115.422.81
2017-01-2027.8027.8527.8027.80225515.442.82
2017-01-1927.7027.8227.2327.80211915.442.82
2017-01-1827.3027.8527.3027.8078715.442.82
2017-01-1727.0027.8527.0027.55378815.312.79
2017-01-160.000.000.0027.650N/AN/A
2017-01-1327.1027.7527.0027.65313915.362.80
2017-01-1227.5527.5527.3027.4097715.222.78
2017-01-1126.5027.4226.5027.13243615.072.75
2017-01-1026.7526.7526.5026.5064614.722.68
2017-01-0927.0427.4526.5026.50261914.722.68
2017-01-0628.3728.3726.4026.40470814.672.67
2017-01-0527.0427.5827.0027.58204815.322.79
2017-01-0427.3527.4026.0027.004614115.002.74
2017-01-0326.6027.3526.5526.5585114.752.69
2017-01-020.000.000.0027.500N/AN/A
2016-12-3027.0527.5027.0027.50431815.282.79
2016-12-2928.2528.2525.2527.401647315.222.78
2016-12-2828.2128.2127.0027.95397715.532.83
2016-12-2727.9028.4027.9028.4040015.782.88
2016-12-260.000.000.0028.400N/AN/A
2016-12-2328.4528.4527.7528.40159315.782.88
2016-12-2227.5027.7526.5027.75689515.422.81
2016-12-2127.4527.9027.4027.90518015.502.83
2016-12-2024.0528.2524.0527.45841815.252.78
2016-12-1927.7527.7527.7527.7520415.422.81
2016-12-1627.0028.1026.5528.001119915.562.84
2016-12-1525.4028.5025.4027.151576315.082.75
2016-12-140.000.000.0025.4047N/AN/A
2016-12-1325.4525.4525.3525.4088414.112.57
2016-12-1225.5025.5025.0025.0063013.892.53
2016-12-0925.0025.0525.0025.0556013.922.54
2016-12-0825.5026.0025.2025.20319814.002.55
2016-12-0724.7025.2324.7025.181067113.992.55
2016-12-0624.7524.7524.7524.7512213.752.51
2016-12-0525.0325.0325.0325.0339613.902.54
2016-12-0225.1825.2525.1825.2569814.032.56
2016-12-0124.6525.1524.2625.151346913.972.55
2016-11-3024.4524.7024.4524.55272813.642.49
2016-11-2923.7524.2323.7524.00257713.332.43
2016-11-2823.3523.8522.6023.65326913.142.40
2016-11-250.000.000.0023.45138N/AN/A
2016-11-240.000.000.0023.450N/AN/A
2016-11-2323.4523.4523.4523.4520913.032.38
2016-11-2223.9023.9023.7523.75225713.192.41
2016-11-2123.7523.8523.6523.85139513.252.42
2016-11-1823.7523.7523.7023.70163313.172.40
2016-11-1723.6523.7523.5523.75168413.192.41
2016-11-160.000.000.0023.500N/AN/A
2016-11-1523.4523.6023.0923.50285013.062.38
2016-11-1423.5023.5023.2523.4698713.032.38
2016-11-110.000.000.0022.50160N/AN/A
2016-11-1022.2522.5022.0022.502157412.502.28
2016-11-0921.8521.8521.8521.85219012.142.21
2016-11-0821.8521.8521.8521.8585312.142.21
2016-11-070.000.000.0021.60463N/AN/A
2016-11-0421.8521.8521.6021.6056212.002.19
2016-11-0321.5021.8521.5021.85204212.142.21
2016-11-0221.5021.5421.5021.50181711.942.18
2016-11-0121.9021.9021.6821.8565212.142.21
2016-10-3121.5021.5021.5021.5061111.942.18
2016-10-2821.5121.5821.5021.57432111.982.18
2016-10-270.000.000.0021.6692N/AN/A
2016-10-2621.6021.6621.5021.6645912.032.19
2016-10-2521.5021.6821.5021.60336012.002.19
2016-10-2421.4021.8021.4021.60572312.002.19
2016-10-2121.6122.3521.5521.85133112.142.21
2016-10-2021.0521.6521.0521.60155212.002.19
2016-10-1921.5521.6021.5021.50470711.942.18
2016-10-1821.8021.8021.5521.653198312.032.19
Get more Data

The First Bancshares Stock Chart

View FBMS PE ratio, PS ratio stocks charts and compare with peers.
FBMS Chart
Note: Compare The First Bancshares stock price history with the index and industry peers.

The First Bancshares Historical Prices: Past 5 years

Max Stock Price 30.5 Feb 17,2017
Min Stock Price 8.54 Apr 03,2012
Avg Stock Price 14.87

The First Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 18.6 Feb 17,2017
Min PE Ratio 8.41 Nov 13,2012
Avg PE Ratio 12.1

The First Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 2.98 Feb 17,2017
Min PS Ratio 0.88 May 01,2012
Avg PS Ratio 1.73

FBMS Industry Peers

Company Price Change (%)
National Bankshares (NKSH)40.350.15 (0.37%)
Heritage Financial (HBOS)30.180.13 (0.43%)
Trustmark (TRMK)34.240 (0%)
Renasant (RNST)41.070.07 (0.17%)
Citizens Holding (CIZN)25.80 (0%)
Peoples Financial (PFBX)15.850.25 (1.6%)
First Horizon National (FHN)20.120.12 (0.59%)

We provide The First Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick The First Bancshares stock analysis. The price and volume changes on a daily basis is provided in the The First Bancshares stock price history. A large fluctuation in price and volume indicates a highly volatile stock. FBMS closed at 30.5 and traded with a volume of 2010 on the last trading day. .