Is The First Bancshares, Inc. (FBMS) a Buy, Sell, or Hold?
NASDAQ : FBMS
The First Bancshares, Inc. — Stock Chart
$33.81 USD
$0.16 (0.48%)
- Volume
- 2.28M
- Average Volume
- 192.96K
- Market Capitalization
- $1.06B
- P/E Ratio
- 13.80
- Dividend Yield
- 2.96%
- Price Target
- Year High
- $39.21
- Year Low
- $22.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $0.12
FBMS Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-03-31 | $33.15 | $33.81 | 1.99% | 2.28M |
| 2025-03-28 | $34.98 | $33.65 | -3.80% | 180.3K |
| 2025-03-27 | $35.58 | $35.05 | -1.49% | 167.2K |
| 2025-03-26 | $35.69 | $35.48 | -0.59% | 333.4K |
| 2025-03-25 | $35.97 | $35.64 | -0.92% | 126.8K |
| 2025-03-24 | $35.74 | $35.79 | 0.14% | 175.1K |
| 2025-03-21 | $34.61 | $35.05 | 1.27% | 496.7K |
| 2025-03-20 | $34.42 | $34.83 | 1.19% | 105.9K |
| 2025-03-19 | $34.51 | $34.94 | 1.25% | 94500 |
| 2025-03-18 | $34.56 | $34.57 | 0.03% | 103.5K |
| 2025-03-17 | $34.38 | $34.77 | 1.13% | 204K |
| 2025-03-14 | $33.19 | $34.35 | 3.50% | 146.8K |
| 2025-03-13 | $33.59 | $32.86 | -2.17% | 59700 |
| 2025-03-12 | $33.43 | $33.36 | -0.21% | 102.6K |
| 2025-03-11 | $33.41 | $32.98 | -1.29% | 105.3K |
| 2025-03-10 | $34.05 | $33.17 | -2.58% | 141.3K |
| 2025-03-07 | $34.46 | $34.48 | 0.06% | 111K |
| 2025-03-06 | $34.26 | $34.45 | 0.55% | 98700 |
| 2025-03-05 | $34.79 | $34.52 | -0.78% | 119K |
| 2025-03-04 | $35.19 | $34.59 | -1.71% | 159.8K |
| 2025-03-03 | $35.68 | $35.56 | -0.34% | 162.5K |
| 2025-02-28 | $35.46 | $35.67 | 0.59% | 92700 |
| 2025-02-27 | $35.23 | $35.25 | 0.06% | 126.4K |
| 2025-02-26 | $35.64 | $35.32 | -0.90% | 160.4K |
| 2025-02-25 | $36.00 | $35.65 | -0.97% | 156K |
| 2025-02-24 | $36.39 | $35.64 | -2.06% | 151K |
| 2025-02-21 | $37.10 | $36.06 | -2.80% | 158.6K |
| 2025-02-20 | $36.68 | $36.66 | -0.05% | 173.1K |
| 2025-02-19 | $37.30 | $36.94 | -0.97% | 99100 |
| 2025-02-18 | $37.83 | $37.65 | -0.48% | 161.5K |
| 2025-02-14 | $37.75 | $37.80 | 0.13% | 108.6K |
| 2025-02-13 | $37.69 | $37.76 | 0.19% | 107.2K |
| 2025-02-12 | $37.51 | $37.39 | -0.32% | 106K |
| 2025-02-11 | $36.85 | $38.24 | 3.77% | 219.1K |
| 2025-02-10 | $38.03 | $37.17 | -2.26% | 145.6K |
| 2025-02-07 | $38.94 | $38.21 | -1.87% | 149.6K |
| 2025-02-06 | $39.12 | $38.98 | -0.36% | 119.5K |
| 2025-02-05 | $38.81 | $38.89 | 0.21% | 126.9K |
| 2025-02-04 | $37.57 | $38.44 | 2.32% | 116.5K |
| 2025-02-03 | $37.31 | $37.69 | 1.02% | 122.3K |
| 2025-01-31 | $38.69 | $38.35 | -0.88% | 251.7K |
| 2025-01-30 | $37.89 | $38.70 | 2.14% | 202.7K |
| 2025-01-29 | $36.69 | $37.49 | 2.18% | 168.2K |
| 2025-01-28 | $36.71 | $37.05 | 0.93% | 83600 |
| 2025-01-27 | $36.22 | $36.90 | 1.88% | 161.2K |
| 2025-01-24 | $35.77 | $35.95 | 0.50% | 127.9K |
| 2025-01-23 | $35.62 | $36.02 | 1.12% | 227.7K |
| 2025-01-22 | $35.73 | $35.86 | 0.36% | 131.3K |
| 2025-01-21 | $35.94 | $36.20 | 0.72% | 216.9K |
| 2025-01-17 | $35.50 | $35.66 | 0.45% | 118.6K |
| 2025-01-16 | $35.24 | $35.20 | -0.11% | 79600 |
| 2025-01-15 | $36.41 | $35.51 | -2.47% | 90400 |
| 2025-01-14 | $33.67 | $35.01 | 3.98% | 142.2K |
| 2025-01-13 | $32.88 | $33.51 | 1.92% | 168.5K |
| 2025-01-10 | $33.49 | $33.16 | -0.99% | 144.5K |
| 2025-01-08 | $34.00 | $34.23 | 0.68% | 96800 |
| 2025-01-07 | $35.60 | $34.32 | -3.60% | 125K |
| 2025-01-06 | $35.27 | $35.59 | 0.91% | 136.1K |
| 2025-01-03 | $34.76 | $35.29 | 1.52% | 102.8K |
| 2025-01-02 | $35.18 | $34.72 | -1.31% | 123.1K |
| 2024-12-31 | $35.13 | $35.00 | -0.37% | 177.3K |
| 2024-12-30 | $34.85 | $35.01 | 0.46% | 180.3K |
| 2024-12-27 | $34.86 | $34.96 | 0.29% | 108.7K |
| 2024-12-26 | $34.65 | $35.25 | 1.73% | 79300 |
| 2024-12-24 | $34.64 | $34.96 | 0.92% | 46600 |
| 2024-12-23 | $34.34 | $34.57 | 0.67% | 146.5K |
| 2024-12-20 | $33.49 | $34.54 | 3.14% | 759.2K |
| 2024-12-19 | $34.54 | $33.93 | -1.77% | 156.6K |
| 2024-12-18 | $36.48 | $34.06 | -6.63% | 204.8K |
| 2024-12-17 | $36.84 | $36.13 | -1.93% | 155.8K |
| 2024-12-16 | $36.09 | $36.97 | 2.44% | 121.6K |
| 2024-12-13 | $36.22 | $36.17 | -0.14% | 66100 |
| 2024-12-12 | $36.55 | $36.29 | -0.71% | 73800 |
| 2024-12-11 | $36.89 | $36.78 | -0.30% | 140.6K |
| 2024-12-10 | $36.62 | $36.62 | 0.00% | 99000 |
| 2024-12-09 | $37.25 | $36.58 | -1.80% | 76300 |
| 2024-12-06 | $37.39 | $37.16 | -0.62% | 58200 |
| 2024-12-05 | $37.53 | $37.00 | -1.41% | 70400 |
| 2024-12-04 | $36.80 | $37.30 | 1.36% | 123K |
| 2024-12-03 | $37.40 | $36.62 | -2.09% | 59900 |
| 2024-12-02 | $37.31 | $37.25 | -0.16% | 106.4K |
| 2024-11-29 | $37.83 | $37.14 | -1.82% | 72200 |
| 2024-11-27 | $38.16 | $37.43 | -1.91% | 69100 |
| 2024-11-26 | $38.09 | $37.75 | -0.89% | 97800 |
| 2024-11-25 | $38.10 | $38.22 | 0.31% | 141.9K |
| 2024-11-22 | $37.05 | $37.65 | 1.62% | 130.9K |
| 2024-11-21 | $36.31 | $36.89 | 1.60% | 102.7K |
| 2024-11-20 | $35.95 | $35.89 | -0.17% | 54400 |
| 2024-11-19 | $35.76 | $36.04 | 0.78% | 60000 |
| 2024-11-18 | $36.32 | $36.16 | -0.44% | 79700 |