First Bancshares, Inc. FBSI
35.95 USD +0.23 (+0.64%)
Regular-session close
35.70 Day range 35.95
28.05 52-week range 35.96
- YTD
- +7.09%
- 1 year
- +13.19%
FBSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.70 | 35.95 | 35.70 | 35.95 | +0.23 | +0.64% | 700 |
| Nov 12, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | +2.22 | +6.63% | 100 |
| Oct 29, 2026 | 35.69 | 35.71 | 33.50 | 33.50 | -1.25 | -3.60% | 600 |
| Oct 28, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 33.50 | 34.75 | 33.50 | 34.75 | -0.96 | -2.69% | 200 |
| Oct 26, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 34.25 | 35.71 | 34.25 | 35.71 | +1.70 | +5.00% | 600 |
| Oct 15, 2026 | 33.74 | 34.01 | 33.74 | 34.01 | +0.01 | +0.03% | 200 |
| Oct 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | -0.30 | -0.87% | 300 |
| Oct 9, 2026 | 34.21 | 34.40 | 34.20 | 34.30 | +0.30 | +0.88% | 3,000 |
| Oct 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 200 |
| Oct 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | -0.90 | -2.58% | 300 |
| Sep 29, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00 | 0.00% | 300 |
| Sep 23, 2026 | 34.70 | 34.90 | 34.70 | 34.90 | +0.90 | +2.65% | 700 |
| Sep 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 35.40 | 35.40 | 34.00 | 34.00 | -1.71 | -4.79% | 300 |
| Sep 14, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | +0.71 | +2.03% | 100 |
| Sep 10, 2026 | 34.24 | 35.00 | 34.06 | 35.00 | +0.90 | +2.64% | 1,200 |
| Sep 9, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 200 |
| Sep 4, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 100 |
| Sep 3, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FBSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.