First Bancshares (FBMS) Stock Chart & Stock Price History $35.65 +0.45 (+1.26%) As of 01/17/2025 03:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends First Bancshares Stock Price Performance 5 Day Performance+6.59%1 Month Performance+4.65%3 Month Performance+7.04%6 Month Performance+22.66%Year-To-Date Performance+1.84%1 Year Performance+32.02% Receive FBMS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Bancshares and its competitors with MarketBeat's FREE daily newsletter. Email Address FBMS Stock Chart for Saturday, January, 18, 2025 FBMS Chart by TradingView First Bancshares Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/17/2025$35.20$35.65+1.26%$35.70$35.19118,626 shs$1.11 billion01/16/2025$35.46$35.20-0.73%$35.36$34.7479,632 shs$1.10 billion01/15/2025$34.89$35.46+1.63%$36.41$35.1490,406 shs$1.11 billion01/14/2025$33.44$34.89+4.34%$35.01$33.65142,178 shs$1.09 billion01/13/2025$33.21$33.44+0.69%$33.52$32.88168,505 shs$1.04 billion01/10/2025$34.24$33.21-3.01%$33.52$32.69144,450 shs$1.04 billion Get the Latest News and Ratings for FBMS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Bancshares and its competitors with MarketBeat's FREE daily newsletter. 01/09/2025$34.24$34.24$34.49$33.8596,769 shs$1.07 billion01/08/2025$34.36$34.24-0.35%$34.49$33.8596,769 shs$1.07 billion01/07/2025$35.67$34.36-3.67%$35.94$34.13124,961 shs$1.07 billion01/06/2025$35.29$35.67+1.08%$36.17$35.15136,078 shs$1.11 billion01/03/2025$34.72$35.29+1.64%$35.30$34.28102,802 shs$1.10 billion01/02/2025$35.00$34.72-0.80%$35.28$34.66123,097 shs$1.08 billion01/01/2025$35.00$35.00$35.73$34.97177,306 shs$1.09 billion12/31/2024$35.01$35.00-0.03%$35.73$34.97177,306 shs$1.09 billion12/30/2024$34.96$35.01+0.14%$35.44$34.67180,342 shs$1.09 billion12/27/2024$35.25$34.96-0.82%$35.33$34.51108,702 shs$1.09 billion12/26/2024$34.96$35.25+0.83%$35.29$34.6079,324 shs$1.10 billion12/25/2024$34.96$34.96$34.97$34.3546,561 shs$1.09 billion12/24/2024$34.57$34.96+1.13%$34.97$34.3546,561 shs$1.09 billion12/23/2024$34.54$34.57+0.09%$34.58$33.92146,488 shs$1.08 billion12/20/2024$33.93$34.54+1.80%$35.11$33.49759,240 shs$1.08 billion12/19/2024$34.06$33.93-0.38%$35.08$33.51156,645 shs$1.06 billion12/18/2024$36.13$34.06-5.73%$36.48$33.96204,760 shs$1.06 billion12/17/2024$36.97$36.13-2.27%$37.22$36.10155,789 shs$1.13 billion Related Companies RIOT Stock Price Chart AX Stock Price Chart FLG Stock Price Chart CORZ Stock Price Chart ASB Stock Price Chart EBC Stock Price Chart UCB Stock Price Chart IFS Stock Price Chart AUB Stock Price Chart FHB Stock Price Chart Receive FBMS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FBMS) was last updated on 1/18/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredStunning Trump Exec Order LeakedMost people have no clue this unassuming facility exists. Yet the minute Donald Trump takes office... ...Banyan Hill Publishing | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredTrump Insider: Day One will Shock EveryoneA rare opportunity for everyday Americans like you to turn a small stake into real wealth in the stock market....InvestorPlace | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredInvesting Tools You’ll Need for 2025Investing Tools You’ll Need for 2025 Charles Payne Shares His #1 Strategy for 2025 Unstoppable Prosperity | SponsoredBitcoin to $200K?Newsweek recently asked several analysts whether they think Bitcoin will hit $200,000 by the end of 2025. T...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The First Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Bancshares With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
