5 DAY PERFORMANCE
+3.22%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
+10.73%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
+41.12%
The First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.43 | $33.36 (-0.21%) | $33.82 | $32.88 | 82,196 | $1.05 B |
| 03/11/2025 | $33.41 | $32.98 (-1.29%) | $33.63 | $32.87 | 105,300 | $1.04 B |
| 03/10/2025 | $34.05 | $33.17 (-2.58%) | $34.25 | $33.10 | 141,302 | $1.05 B |
| 03/07/2025 | $34.46 | $34.48 (0.06%) | $34.61 | $33.90 | 111,000 | $1.09 B |
| 03/06/2025 | $34.26 | $34.45 (0.55%) | $34.67 | $33.91 | 98,700 | $1.09 B |
| 03/05/2025 | $34.79 | $34.52 (-0.78%) | $34.97 | $34.01 | 119,000 | $1.09 B |
| 03/04/2025 | $35.19 | $34.59 (-1.71%) | $35.34 | $34.32 | 159,800 | $1.09 B |
| 03/03/2025 | $35.68 | $35.56 (-0.34%) | $36.19 | $35.19 | 162,500 | $1.12 B |
| 02/28/2025 | $35.46 | $35.67 (0.59%) | $35.78 | $35.45 | 92,700 | $1.12 B |
| 02/27/2025 | $35.23 | $35.25 (0.06%) | $35.52 | $35.14 | 126,400 | $1.11 B |
| 02/26/2025 | $35.64 | $35.32 (-0.9%) | $35.92 | $34.75 | 160,400 | $1.11 B |
| 02/25/2025 | $36.00 | $35.65 (-0.97%) | $36.35 | $35.62 | 156,000 | $1.12 B |
| 02/24/2025 | $36.39 | $35.64 (-2.06%) | $36.51 | $35.64 | 151,000 | $1.12 B |
| 02/21/2025 | $37.10 | $36.06 (-2.8%) | $37.17 | $35.99 | 158,600 | $1.14 B |
| 02/20/2025 | $36.68 | $36.66 (-0.05%) | $37.08 | $36.30 | 173,100 | $1.16 B |
| 02/19/2025 | $37.30 | $36.94 (-0.97%) | $37.42 | $36.88 | 99,100 | $1.16 B |
| 02/18/2025 | $37.83 | $37.65 (-0.48%) | $38.05 | $37.44 | 161,500 | $1.19 B |
| 02/14/2025 | $37.75 | $37.80 (0.13%) | $38.28 | $37.64 | 108,600 | $1.19 B |
| 02/13/2025 | $37.69 | $37.76 (0.19%) | $37.83 | $37.27 | 107,200 | $1.19 B |
| 02/12/2025 | $37.51 | $37.39 (-0.32%) | $38.06 | $37.39 | 106,000 | $1.18 B |
| 02/11/2025 | $36.85 | $38.24 (3.77%) | $38.33 | $36.85 | 219,100 | $1.21 B |
| 02/10/2025 | $38.03 | $37.17 (-2.26%) | $38.03 | $37.16 | 145,600 | $1.17 B |
| 02/07/2025 | $38.94 | $38.21 (-1.87%) | $38.94 | $37.86 | 149,600 | $1.20 B |
| 02/06/2025 | $39.12 | $38.98 (-0.36%) | $39.21 | $38.71 | 119,500 | $1.23 B |
| 02/05/2025 | $38.81 | $38.89 (0.21%) | $38.93 | $38.19 | 126,900 | $1.23 B |
| 02/04/2025 | $37.57 | $38.44 (2.32%) | $38.76 | $37.57 | 116,500 | $1.21 B |
| 02/03/2025 | $37.31 | $37.69 (1.02%) | $38.43 | $37.10 | 122,300 | $1.19 B |
| 01/31/2025 | $38.69 | $38.35 (-0.88%) | $39.08 | $38.15 | 251,700 | $1.21 B |
| 01/30/2025 | $37.89 | $38.70 (2.14%) | $39.13 | $37.88 | 202,700 | $1.22 B |
| 01/29/2025 | $36.69 | $37.49 (2.18%) | $38.60 | $36.69 | 168,200 | $1.18 B |
| 01/28/2025 | $36.71 | $37.05 (0.93%) | $37.23 | $36.71 | 83,600 | $1.17 B |
| 01/27/2025 | $36.22 | $36.90 (1.88%) | $37.14 | $36.12 | 161,200 | $1.16 B |
| 01/24/2025 | $35.77 | $35.95 (0.5%) | $36.37 | $35.65 | 127,900 | $1.13 B |
| 01/23/2025 | $35.62 | $36.02 (1.12%) | $36.26 | $35.62 | 227,700 | $1.14 B |
| 01/22/2025 | $35.73 | $35.86 (0.36%) | $36.09 | $35.68 | 131,300 | $1.13 B |
| 01/21/2025 | $35.94 | $36.20 (0.72%) | $36.43 | $35.94 | 216,900 | $1.14 B |
| 01/17/2025 | $35.50 | $35.66 (0.45%) | $35.70 | $35.19 | 118,600 | $1.12 B |
| 01/16/2025 | $35.24 | $35.20 (-0.11%) | $35.36 | $34.74 | 79,600 | $1.11 B |
| 01/15/2025 | $36.41 | $35.51 (-2.47%) | $36.41 | $35.14 | 90,400 | $1.12 B |
| 01/14/2025 | $33.67 | $35.01 (3.98%) | $35.01 | $33.65 | 142,200 | $1.10 B |
| 01/13/2025 | $32.88 | $33.51 (1.92%) | $33.52 | $32.88 | 168,500 | $1.06 B |
| 01/10/2025 | $33.49 | $33.16 (-0.99%) | $33.52 | $32.69 | 144,500 | $1.05 B |
| 01/08/2025 | $34.00 | $34.23 (0.68%) | $34.49 | $33.85 | 96,800 | $1.08 B |
| 01/07/2025 | $35.60 | $34.32 (-3.6%) | $35.94 | $34.13 | 125,000 | $1.08 B |
| 01/06/2025 | $35.27 | $35.59 (0.91%) | $36.17 | $35.15 | 136,100 | $1.12 B |
| 01/03/2025 | $34.76 | $35.29 (1.52%) | $35.30 | $34.28 | 102,800 | $1.11 B |
| 01/02/2025 | $35.18 | $34.72 (-1.31%) | $35.28 | $34.66 | 123,100 | $1.09 B |
| 12/31/2024 | $35.13 | $35.00 (-0.37%) | $35.73 | $34.97 | 177,300 | $1.10 B |
| 12/30/2024 | $34.85 | $35.01 (0.46%) | $35.44 | $34.67 | 180,300 | $1.10 B |
| 12/27/2024 | $34.86 | $34.96 (0.29%) | $35.33 | $34.51 | 108,700 | $1.10 B |
| 12/26/2024 | $34.65 | $35.25 (1.73%) | $35.29 | $34.60 | 79,300 | $1.11 B |
| 12/24/2024 | $34.64 | $34.96 (0.92%) | $34.97 | $34.35 | 46,600 | $1.10 B |
| 12/23/2024 | $34.34 | $34.57 (0.67%) | $34.58 | $33.92 | 146,500 | $1.09 B |
| 12/20/2024 | $33.49 | $34.54 (3.14%) | $35.11 | $33.49 | 759,200 | $1.09 B |
| 12/19/2024 | $34.54 | $33.93 (-1.77%) | $35.08 | $33.51 | 156,600 | $1.07 B |
| 12/18/2024 | $36.48 | $34.06 (-6.63%) | $36.48 | $33.96 | 204,800 | $1.07 B |
| 12/17/2024 | $36.84 | $36.13 (-1.93%) | $37.22 | $36.10 | 155,800 | $1.14 B |
| 12/16/2024 | $36.09 | $36.97 (2.44%) | $37.22 | $36.07 | 121,600 | $1.17 B |
| 12/13/2024 | $36.22 | $36.17 (-0.14%) | $36.24 | $35.84 | 66,100 | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
