The First Bancshares Stock Price History (NASDAQ:FBMS)

Add to My Stocks
$28.65 $0 (0%) FBMS stock closing price Apr 28, 2017 (Closing)

The 10 year data of The First Bancshares stock price history can be viewed and downloaded here. 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 reached a high of 30.6 on 22 Feb, 2017, and a low of 5.5 on 22 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2828.6528.6828.1028.65603522.044.22
2017-04-2728.2528.7028.2528.651429722.044.22
2017-04-2628.4528.7528.0828.253797321.734.16
2017-04-2528.0028.7028.0028.401995821.854.18
2017-04-2428.5528.5527.9528.051072821.584.13
2017-04-2127.9028.0527.8528.00884217.072.74
2017-04-2027.9028.1227.6027.85892216.982.72
2017-04-1928.0828.2027.7027.951258117.042.73
2017-04-1827.9028.3527.8027.95997217.042.73
2017-04-1727.8028.0027.5027.902421317.012.73
2017-04-1327.6028.2027.4227.70519116.892.71
2017-04-1227.8528.2527.2728.054308217.102.74
2017-04-1128.0528.3027.6527.701612016.892.71
2017-04-1028.0528.3027.8027.801121616.952.72
2017-04-0728.0528.3528.0028.003067317.072.74
2017-04-0627.9528.5027.9528.35456917.292.77
2017-04-0528.4528.5027.8528.051876417.102.74
2017-04-0428.2528.5027.5528.352414717.292.77
2017-04-0328.5528.6828.5028.50691317.382.79
2017-03-3128.5028.5028.0028.50854817.382.79
2017-03-3027.9528.5027.9528.301782117.262.77
2017-03-2928.3528.5028.3528.40379617.322.78
2017-03-2828.5028.5028.3028.401000217.322.78
2017-03-2728.4028.5027.7528.50649717.382.79
2017-03-2428.5528.5527.4528.251013117.232.76
2017-03-2328.0528.5027.5028.50725017.382.79
2017-03-2227.9528.6027.7528.001669917.072.74
2017-03-2129.0029.0027.8028.201479117.202.76
2017-03-2028.4528.9528.4528.901088617.622.83
2017-03-1728.0029.0028.0028.358550017.292.77
2017-03-1628.6529.2527.8028.102878617.132.75
2017-03-1527.7529.6527.7528.657325317.472.80
2017-03-1429.0529.0528.2028.602476517.442.80
2017-03-1328.3529.0528.1028.453647717.352.78
2017-03-1029.0029.4528.7528.752006817.532.81
2017-03-0929.0529.3028.8028.952024117.652.83
2017-03-0828.8029.7528.7028.954515517.652.83
2017-03-0729.2029.6529.0529.25881417.842.86
2017-03-0628.1529.7528.1529.251747317.842.86
2017-03-0327.5028.8027.5028.55777117.412.79
2017-03-0228.8529.4527.6027.60516016.832.70
2017-03-0129.5029.5029.0529.15389417.772.85
2017-02-2830.0030.0028.7029.00506217.682.84
2017-02-2730.1030.6529.4029.405372917.932.87
2017-02-2430.1030.6030.0530.10396218.352.94
2017-02-2330.7530.7530.0030.005096018.292.93
2017-02-220.000.000.0030.60109N/AN/A
2017-02-2129.2030.6029.2030.60373518.662.99
2017-02-200.000.000.0030.500N/AN/A
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
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 30.6 Feb 21,2017
Min Stock Price 8.66 May 02,2012
Avg Stock Price 15.61

The First Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 22.04 Apr 27,2017
Min PE Ratio 8.41 Nov 13,2012
Avg PE Ratio 12.39

The First Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.22 Apr 27,2017
Min PS Ratio 0.88 May 01,2012
Avg PS Ratio 1.8

FBMS Industry Peers

Company Price Change (%)
National Bankshares (NKSH)42.051 (2.32%)
Franklin Financial (FRNK)21.710.53 (2.5%)
Trustmark (TRMK)33.220.51 (1.51%)
Renasant (RNST)42.40.12 (0.28%)
Citizens Holding (CIZN)23.50.15 (0.64%)
Peoples Financial (PFBX)14.20.05 (0.35%)
First Horizon National (FHN)18.350.34 (1.82%)

The First Bancshares historical quotes helps an investor analyze a company's history and do The First Bancshares stock analysis . The price and volume changes on a daily basis is provided in the The First Bancshares stock price history. An abnormally high daily volume typically implies breaking news or earnings release. FBMS closed at 28.65 and traded with a volume of 6035 on the last trading day. .