First Bancshares (FBMS) Stock Chart & Stock Price History $36.11 -0.02 (-0.06%) (As of 10:35 AM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends First Bancshares Stock Price Performance 5 Day Performance-0.17%1 Month Performance-0.25%3 Month Performance+10.19%6 Month Performance+50.02%Year-To-Date Performance+23.12%1 Year Performance+26.08% 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 URGENT: This Altcoin Opportunity Won’t Wait – Act Now (Ad)Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happens like clockwork every 4 years, during the December to February window of a Bitcoin halving year. This is where fortunes are made – often LITERALLY overnight.>> Register for the Workshop Now FBMS Stock Chart for Wednesday, December, 18, 2024 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 Capitalization12/17/2024$36.97$36.13-2.27%$37.22$36.10155,789 shs$1.13 billion12/16/2024$36.17$36.97+2.21%$37.22$36.07121,612 shs$1.15 billion12/13/2024$36.35$36.17-0.50%$36.24$35.8466,128 shs$1.13 billion12/12/2024$36.78$36.35-1.17%$36.94$36.2573,805 shs$1.13 billion12/11/2024$36.63$36.78+0.41%$37.31$36.64140,612 shs$1.15 billion12/10/2024$36.58$36.63+0.14%$37.43$36.1198,972 shs$1.14 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. 12/09/2024$37.16$36.58-1.56%$37.43$36.5276,325 shs$1.14 billion12/06/2024$37.02$37.16+0.38%$37.39$36.7258,173 shs$1.16 billion12/05/2024$37.30$37.02-0.75%$37.88$36.9370,357 shs$1.16 billion12/04/2024$36.62$37.30+1.86%$37.37$36.62122,976 shs$1.16 billion12/03/2024$37.25$36.62-1.69%$37.48$36.5959,890 shs$1.14 billion12/02/2024$37.14$37.25+0.30%$37.62$36.76106,446 shs$1.16 billion11/29/2024$37.43$37.14-0.77%$37.83$36.8372,161 shs$1.16 billion11/28/2024$37.43$37.43$38.42$37.4369,140 shs$1.17 billion11/27/2024$37.75$37.43-0.85%$38.42$37.4369,140 shs$1.17 billion11/26/2024$38.26$37.75-1.33%$38.14$37.4797,844 shs$1.18 billion11/25/2024$37.65$38.26+1.62%$39.05$37.88141,870 shs$1.19 billion11/22/2024$36.89$37.65+2.06%$37.70$36.96130,811 shs$1.17 billion11/21/2024$35.89$36.89+2.79%$37.15$35.93102,691 shs$1.15 billion11/20/2024$36.05$35.89-0.44%$35.95$35.4554,416 shs$1.12 billion11/19/2024$36.20$36.05-0.41%$36.21$35.7160,028 shs$1.12 billion11/18/2024$36.37$36.20-0.47%$36.88$36.1579,717 shs$1.13 billion Related Companies FLG Stock Price Chart AX Stock Price Chart BBAR Stock Price Chart EBC Stock Price Chart ASB Stock Price Chart CLSK Stock Price Chart AUB Stock Price Chart FHB Stock Price Chart IFS Stock Price Chart BFH 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 12/18/2024 by MarketBeat.com Staff From Our PartnersUncover the Top Gold Stock of the Bull MarketGold Stocks Are Surging—Is West Red Lake Gold Mines Your Next Profit Play?Huge Alerts | SponsoredHealthcare Takes A Big Step Forward With The Help of A.I.To date, we've seen baseline AI models lay the groundwork. Tools like ChatGPT are useful, but they are still s...Wall Street Star | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | Sponsored2025’s #1 Trump TradeAll the Energy You Need to Power Your Entire Life... Could Fit Inside This Single Soda Can. Three Companies...The Oxford Club | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode before 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | SponsoredThis drone stock is setting up to transform medical supply deliveryDrone stocks are on a tear, with certain symbols seeing gains as high as 300% over just a matter of weeks.The Tomorrow Investor | SponsoredSeeing is believing… Today, I want to share all the details with you… and show you how to leverage this incredible wealth-building ...Porter & Company | 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.
