investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$FBMS: The First Bancshares, Inc. - Common Stock





Clear duplicates of prices



2024-03-27
FBMS 2024-03-27 05:00:5128.40 23.00 -1.12%
FBMS 2024-03-27 06:00:5928.28 23.00 -1.12%
FBMS 2024-03-27 10:01:0625.02 24.92 1.36%
FBMS 2024-03-27 11:00:5425.04 25.01 1.44%
FBMS 2024-03-27 12:01:1325.16 25.11 1.92%
FBMS 2024-03-27 13:01:0125.17 25.13 2.00%
FBMS 2024-03-27 14:01:1025.10 25.07 1.76%
FBMS 2024-03-27 15:00:4725.10 25.07 1.72%
FBMS 2024-03-27 16:00:5226.06 23.48 2.89%
FBMS 2024-03-27 17:00:4925.89 24.87 2.92%
FBMS 2024-03-27 20:00:590.00 0.00 2.92%
2024-03-28
FBMS 2024-03-28 05:01:0228.28 23.00 2.92%
FBMS 2024-03-28 07:01:0026.50 25.38 2.92%
FBMS 2024-03-28 10:00:5925.52 25.32 -0.20%
FBMS 2024-03-28 11:01:0025.52 25.43 0.41%
FBMS 2024-03-28 12:01:1425.76 25.73 1.54%
FBMS 2024-03-28 13:00:5125.68 25.65 1.09%
FBMS 2024-03-28 14:00:5925.74 25.70 1.46%
FBMS 2024-03-28 15:00:5225.81 25.78 1.74%
FBMS 2024-03-28 16:01:0426.50 25.43 2.31%
FBMS 2024-03-28 17:00:5826.50 25.43 2.25%
FBMS 2024-03-28 20:00:570.00 0.00 2.25%
2024-04-01
FBMS 2024-04-01 05:01:0141.26 10.44 2.25%
FBMS 2024-04-01 07:00:5332.56 23.48 2.25%
FBMS 2024-04-01 10:00:5925.49 25.20 -2.21%
FBMS 2024-04-01 11:01:0525.73 25.64 -0.91%
FBMS 2024-04-01 12:01:0725.63 25.59 -1.34%
FBMS 2024-04-01 13:00:5625.49 25.44 -2.01%
FBMS 2024-04-01 14:01:0625.65 25.62 -1.26%
FBMS 2024-04-01 15:00:5125.55 25.49 -1.69%
FBMS 2024-04-01 16:00:5726.02 25.00 -1.65%
FBMS 2024-04-01 17:00:4726.02 25.00 -1.62%
FBMS 2024-04-01 19:00:5825.81 25.17 -1.62%
FBMS 2024-04-01 20:00:520.00 0.00 -1.62%
2024-04-02
FBMS 2024-04-02 05:00:5040.56 10.21 -1.62%
FBMS 2024-04-02 07:00:5232.56 21.48 -1.62%
FBMS 2024-04-02 09:00:5327.69 21.48 -1.62%
FBMS 2024-04-02 10:01:0825.43 25.35 -0.50%
FBMS 2024-04-02 11:00:5125.41 25.29 -0.77%
FBMS 2024-04-02 12:01:1125.31 25.27 -0.85%
FBMS 2024-04-02 13:00:5625.18 25.11 -1.43%
FBMS 2024-04-02 14:01:0425.27 25.24 -0.92%
FBMS 2024-04-02 15:00:5425.18 25.12 -1.43%
FBMS 2024-04-02 16:01:0725.88 24.86 -0.54%
FBMS 2024-04-02 17:00:5825.67 25.05 -0.55%
FBMS 2024-04-02 20:00:550.00 0.00 -0.55%
2024-04-03
FBMS 2024-04-03 05:00:5040.33 10.15 -0.55%
FBMS 2024-04-03 07:01:0432.56 21.48 -0.55%
FBMS 2024-04-03 10:01:0925.22 25.05 -0.86%
FBMS 2024-04-03 11:01:0125.38 25.32 -0.16%
FBMS 2024-04-03 12:01:0325.31 25.24 -0.27%
FBMS 2024-04-03 13:00:4925.22 25.17 -0.67%
FBMS 2024-04-03 14:00:5725.12 25.07 -1.06%
FBMS 2024-04-03 15:01:0124.77 24.72 -2.47%
FBMS 2024-04-03 16:01:0924.96 23.98 -3.53%
FBMS 2024-04-03 17:00:5224.96 23.98 -3.55%
FBMS 2024-04-03 20:00:560.00 0.00 -3.55%
2024-04-04
FBMS 2024-04-04 05:00:5238.90 9.85 -3.55%
FBMS 2024-04-04 07:01:0432.56 24.47 -3.55%
FBMS 2024-04-04 10:01:0224.87 24.74 1.14%
FBMS 2024-04-04 11:00:5224.59 24.55 0.35%
FBMS 2024-04-04 12:01:0424.53 24.50 0.12%
FBMS 2024-04-04 13:00:5524.54 24.48 0.04%
FBMS 2024-04-04 14:01:0224.52 24.47 0.08%
FBMS 2024-04-04 15:01:0424.27 24.23 -0.95%
FBMS 2024-04-04 16:01:0326.50 23.48 -1.34%
FBMS 2024-04-04 17:01:0324.61 23.65 -1.39%
FBMS 2024-04-04 20:01:080.00 0.00 -1.39%
2024-04-05
FBMS 2024-04-05 05:00:5938.36 9.66 -1.39%
FBMS 2024-04-05 06:01:0838.36 24.13 -1.39%
FBMS 2024-04-05 07:00:5232.56 24.13 -1.39%
FBMS 2024-04-05 09:00:4932.56 21.48 -1.39%
FBMS 2024-04-05 10:01:1424.10 24.03 -0.20%
FBMS 2024-04-05 11:00:5924.13 24.08 -0.04%
FBMS 2024-04-05 12:01:0224.27 24.24 0.53%
FBMS 2024-04-05 13:00:5024.32 24.26 0.65%
FBMS 2024-04-05 14:01:1524.22 24.17 0.25%
FBMS 2024-04-05 15:00:5424.17 24.13 0.04%
FBMS 2024-04-05 16:01:1326.50 23.48 0.37%
FBMS 2024-04-05 17:01:0024.70 23.74 0.37%
FBMS 2024-04-05 18:00:5726.50 23.48 0.37%
FBMS 2024-04-05 20:01:060.00 0.00 0.37%
2024-04-08
FBMS 2024-04-08 05:00:5138.75 23.95 0.37%
FBMS 2024-04-08 07:01:0032.56 23.95 0.37%
FBMS 2024-04-08 09:01:2638.40 23.95 0.37%
FBMS 2024-04-08 10:01:0824.51 24.41 0.78%
FBMS 2024-04-08 11:00:5524.57 24.53 1.31%
FBMS 2024-04-08 12:01:1924.49 24.46 1.06%
FBMS 2024-04-08 13:00:4924.59 24.56 1.47%
FBMS 2024-04-08 14:01:0424.69 24.66 1.80%
FBMS 2024-04-08 15:00:5924.59 24.55 1.35%
FBMS 2024-04-08 16:01:070.00 23.95 1.76%
FBMS 2024-04-08 17:00:5624.98 24.34 1.78%
FBMS 2024-04-08 18:01:0327.30 23.95 1.78%
FBMS 2024-04-08 19:00:5424.99 24.35 1.78%
FBMS 2024-04-08 20:00:570.00 0.00 1.78%
2024-04-09
FBMS 2024-04-09 05:00:5839.19 23.95 1.78%
FBMS 2024-04-09 07:01:0732.56 23.95 1.78%
FBMS 2024-04-09 10:00:5924.77 24.66 0.25%
FBMS 2024-04-09 11:00:5224.78 24.70 0.41%
FBMS 2024-04-09 12:00:5924.85 24.81 0.70%
FBMS 2024-04-09 13:01:0424.93 24.90 1.16%
FBMS 2024-04-09 14:01:1224.86 24.82 0.83%
FBMS 2024-04-09 15:01:0724.88 24.86 0.95%
FBMS 2024-04-09 16:01:0325.45 24.45 1.24%
FBMS 2024-04-09 17:01:0025.45 24.45 1.22%
FBMS 2024-04-09 18:01:0527.92 23.95 1.22%
FBMS 2024-04-09 19:01:1730.00 23.95 1.22%
FBMS 2024-04-09 20:00:580.00 0.00 1.22%
2024-04-10
FBMS 2024-04-10 05:00:5139.67 23.95 1.22%
FBMS 2024-04-10 07:00:5032.56 23.95 1.22%
FBMS 2024-04-10 10:01:1523.97 23.82 -4.18%
FBMS 2024-04-10 11:00:5323.86 23.80 -4.58%
FBMS 2024-04-10 12:00:5423.58 23.52 -5.72%
FBMS 2024-04-10 13:00:5623.44 23.37 -6.29%
FBMS 2024-04-10 14:01:0323.57 23.49 -5.76%
FBMS 2024-04-10 15:00:5223.61 23.56 -5.52%
FBMS 2024-04-10 16:01:0224.18 23.24 -5.03%
FBMS 2024-04-10 17:00:5524.18 23.24 -4.97%
FBMS 2024-04-10 18:00:5331.62 9.49 -4.97%
FBMS 2024-04-10 20:01:040.00 0.00 -4.97%
2024-04-11
FBMS 2024-04-11 05:01:0537.69 9.49 -4.97%
FBMS 2024-04-11 06:01:0037.93 9.49 -4.97%
FBMS 2024-04-11 07:00:5532.56 9.49 -4.97%
FBMS 2024-04-11 09:00:5238.40 6.84 -4.97%
FBMS 2024-04-11 10:01:0023.67 23.53 -0.32%
FBMS 2024-04-11 11:00:5523.59 23.50 -0.60%
FBMS 2024-04-11 12:01:1123.81 23.74 0.24%
FBMS 2024-04-11 13:00:5823.81 23.73 0.20%
FBMS 2024-04-11 14:01:0123.86 23.83 0.60%
FBMS 2024-04-11 15:00:5523.69 23.64 -0.16%
FBMS 2024-04-11 16:00:530.00 0.00 0.16%
FBMS 2024-04-11 17:01:0024.23 23.27 0.17%
FBMS 2024-04-11 18:01:0326.44 21.15 0.17%
FBMS 2024-04-11 20:01:030.00 0.00 0.17%
2024-04-12
FBMS 2024-04-12 05:01:0437.76 9.55 0.17%
FBMS 2024-04-12 07:00:4732.56 9.55 0.17%
FBMS 2024-04-12 09:00:4432.56 9.50 0.17%
FBMS 2024-04-12 10:01:1623.74 23.53 -0.30%
FBMS 2024-04-12 11:00:5923.50 23.45 -1.22%
FBMS 2024-04-12 12:00:5223.55 23.48 -1.05%
FBMS 2024-04-12 13:00:5523.57 23.50 -1.01%
FBMS 2024-04-12 14:00:5223.52 23.49 -0.97%
FBMS 2024-04-12 15:00:5623.48 23.44 -1.27%
FBMS 2024-04-12 16:01:0723.90 0.00 -1.35%
FBMS 2024-04-12 17:00:5123.90 21.01 -1.35%
FBMS 2024-04-12 18:00:5925.99 20.99 -1.35%
FBMS 2024-04-12 19:01:0625.99 20.98 -1.35%
FBMS 2024-04-12 20:01:010.00 0.00 -1.35%
2024-04-15
FBMS 2024-04-15 05:00:4737.25 9.42 -1.35%
FBMS 2024-04-15 07:00:5232.56 9.42 -1.35%
FBMS 2024-04-15 09:00:4832.56 9.38 -1.35%
FBMS 2024-04-15 10:01:0423.57 23.39 0.21%
FBMS 2024-04-15 11:00:5623.51 23.41 0.04%
FBMS 2024-04-15 12:00:5923.44 23.37 -0.13%
FBMS 2024-04-15 13:00:5823.31 23.23 -0.76%
FBMS 2024-04-15 14:01:0323.29 23.22 -0.76%
FBMS 2024-04-15 15:00:5523.23 23.18 -0.88%
FBMS 2024-04-15 16:00:5923.82 22.88 -0.34%
FBMS 2024-04-15 18:00:5930.00 9.31 -0.34%
FBMS 2024-04-15 20:01:020.00 0.00 -0.34%
2024-04-16
FBMS 2024-04-16 05:00:4637.12 9.40 -0.34%
FBMS 2024-04-16 07:00:4832.56 9.40 -0.34%
FBMS 2024-04-16 09:00:4632.56 9.34 -0.34%
FBMS 2024-04-16 10:01:0023.04 22.87 -1.71%
FBMS 2024-04-16 11:00:5623.13 23.05 -1.11%
FBMS 2024-04-16 12:00:5823.23 23.18 -0.55%
FBMS 2024-04-16 13:00:4223.24 23.18 -0.60%
FBMS 2024-04-16 14:00:5923.20 23.15 -0.68%
FBMS 2024-04-16 15:00:5023.23 23.18 -0.73%
FBMS 2024-04-16 16:01:0523.61 22.69 -0.85%
FBMS 2024-04-16 17:00:5323.61 22.69 -0.86%
FBMS 2024-04-16 18:01:0026.50 9.29 -0.86%
FBMS 2024-04-16 20:01:030.00 0.00 -0.86%
2024-04-17
FBMS 2024-04-17 05:01:0236.80 9.26 -0.86%
FBMS 2024-04-17 07:00:5832.56 9.26 -0.86%
FBMS 2024-04-17 09:00:4532.70 9.26 -0.86%
FBMS 2024-04-17 10:01:1023.42 23.26 0.73%
FBMS 2024-04-17 11:00:5023.45 23.39 1.20%
FBMS 2024-04-17 12:01:0123.40 23.36 0.99%
FBMS 2024-04-17 13:00:5823.43 23.38 1.16%
FBMS 2024-04-17 14:01:0123.57 23.54 1.76%
FBMS 2024-04-17 15:00:5023.37 23.30 0.90%
FBMS 2024-04-17 16:01:0123.92 22.98 1.28%
FBMS 2024-04-17 17:01:0323.92 22.98 1.30%
FBMS 2024-04-17 18:01:0230.00 9.40 1.30%
FBMS 2024-04-17 20:00:590.00 0.00 1.30%
2024-04-18
FBMS 2024-04-18 05:00:4737.28 9.43 1.30%
FBMS 2024-04-18 07:00:5232.56 9.43 1.30%
FBMS 2024-04-18 09:00:5132.56 9.38 1.30%
FBMS 2024-04-18 10:01:1523.57 23.47 0.30%
FBMS 2024-04-18 11:00:5223.67 23.62 0.82%
FBMS 2024-04-18 12:00:5723.62 23.57 0.65%
FBMS 2024-04-18 13:01:0123.50 23.46 0.04%
FBMS 2024-04-18 14:01:0523.53 23.48 0.26%
FBMS 2024-04-18 15:00:5623.48 23.46 0.09%
FBMS 2024-04-18 16:01:030.00 0.00 1.12%
FBMS 2024-04-18 17:00:5724.18 23.24 1.11%
FBMS 2024-04-18 18:00:4827.87 21.13 1.11%
FBMS 2024-04-18 20:01:040.00 0.00 1.11%
2024-04-19
FBMS 2024-04-19 05:00:5437.69 9.49 1.11%
FBMS 2024-04-19 07:00:5932.56 9.49 1.11%
FBMS 2024-04-19 10:01:1524.00 23.94 1.11%
FBMS 2024-04-19 11:00:5424.03 23.92 1.28%
FBMS 2024-04-19 12:01:0724.09 24.04 1.45%
FBMS 2024-04-19 13:00:5724.30 24.22 2.35%
FBMS 2024-04-19 14:00:5824.35 24.28 2.52%
FBMS 2024-04-19 15:00:5324.44 24.38 2.99%
FBMS 2024-04-19 16:01:0330.00 0.00 3.58%
FBMS 2024-04-19 17:00:5825.03 24.07 3.54%
FBMS 2024-04-19 18:00:5730.00 9.82 3.54%
FBMS 2024-04-19 20:00:580.00 0.00 3.54%
2024-04-22
FBMS 2024-04-22 07:00:5232.56 9.87 3.54%
FBMS 2024-04-22 09:00:5138.40 7.08 3.54%
FBMS 2024-04-22 10:01:0524.73 24.62 0.34%
FBMS 2024-04-22 11:00:5324.67 24.60 0.13%
FBMS 2024-04-22 12:00:5624.67 24.63 0.30%
FBMS 2024-04-22 13:00:5524.73 24.69 0.72%
FBMS 2024-04-22 14:01:0824.82 24.78 1.01%
FBMS 2024-04-22 15:00:5124.84 24.79 1.22%
FBMS 2024-04-22 16:01:0825.10 24.12 0.25%
FBMS 2024-04-22 17:00:5225.10 24.12 0.24%
FBMS 2024-04-22 18:00:5926.50 9.92 0.24%
FBMS 2024-04-22 20:01:030.00 0.00 0.24%
2024-04-23
FBMS 2024-04-23 05:00:4839.37 9.85 0.24%
FBMS 2024-04-23 07:00:5726.50 9.85 0.24%
FBMS 2024-04-23 10:00:5825.00 24.47 0.08%
FBMS 2024-04-23 11:00:5425.05 25.01 1.75%
FBMS 2024-04-23 12:01:0325.28 25.24 2.61%
FBMS 2024-04-23 13:00:4625.30 25.24 2.65%
FBMS 2024-04-23 14:01:0725.42 25.36 3.05%
FBMS 2024-04-23 15:00:5425.24 25.19 2.36%
FBMS 2024-04-23 16:01:0126.50 0.00 2.44%
FBMS 2024-04-23 17:00:4625.71 24.71 2.44%
FBMS 2024-04-23 18:00:5826.50 22.60 2.44%
FBMS 2024-04-23 20:01:110.00 0.00 2.44%
2024-04-24
FBMS 2024-04-24 05:01:0440.08 10.09 2.44%
FBMS 2024-04-24 07:00:5432.56 10.09 2.44%
FBMS 2024-04-24 10:01:0025.24 24.99 -0.57%
FBMS 2024-04-24 11:01:0024.91 24.84 -1.50%
FBMS 2024-04-24 12:01:0224.99 24.94 -1.06%
FBMS 2024-04-24 13:00:5725.16 25.08 -0.49%
FBMS 2024-04-24 14:01:0225.14 25.08 -0.45%
FBMS 2024-04-24 15:00:5525.11 25.05 -0.49%
FBMS 2024-04-24 16:00:5926.50 0.00 0.28%
FBMS 2024-04-24 17:01:0026.50 10.12 0.28%
FBMS 2024-04-24 18:00:5926.50 20.09 0.28%
FBMS 2024-04-24 20:00:580.00 0.00 0.28%
2024-04-25
FBMS 2024-04-25 05:00:5840.19 10.12 0.28%
FBMS 2024-04-25 07:01:1232.56 10.12 0.28%
FBMS 2024-04-25 09:01:0238.40 7.29 0.28%
FBMS 2024-04-25 10:01:1225.27 24.86 -1.11%
FBMS 2024-04-25 11:01:0225.38 25.26 0.20%
FBMS 2024-04-25 12:01:0525.28 25.14 -0.40%
FBMS 2024-04-25 13:01:0625.25 25.21 -0.12%
FBMS 2024-04-25 14:01:2125.30 25.23 -0.16%
FBMS 2024-04-25 15:01:0525.34 25.30 0.16%
FBMS 2024-04-25 16:01:050.00 24.40 -0.95%
FBMS 2024-04-25 17:01:0425.52 24.56 -0.95%
FBMS 2024-04-25 18:01:1527.86 24.40 -0.95%
FBMS 2024-04-25 19:01:1327.82 24.40 -0.95%
FBMS 2024-04-25 20:01:020.00 0.00 -0.95%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.