Is First Bancshares, Inc. (FBSI) a Buy, Sell, or Hold?
OTC : FBSI
First Bancshares, Inc. — Stock Chart
$32.39 USD
$0.39 (1.22%)
- Volume
- 1.08K
- Average Volume
- 242
- Market Capitalization
- $78.15M
- P/E Ratio
- 9.73
- Dividend Yield
- 1.54%
- Price Target
- Year High
- $35.96
- Year Low
- $26.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.12
- Current Ratio
- $34.59
FBSI Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-22 | $32.00 | $32.39 | 1.22% | 1431 |
| 2026-07-21 | $31.36 | $32.00 | 2.04% | 1932 |
| 2026-07-20 | $32.49 | $32.49 | 0.00% | 100 |
| 2026-07-17 | $32.49 | $32.49 | 0.00% | 100 |
| 2026-07-16 | $32.49 | $32.49 | 0.00% | - |
| 2026-07-15 | $32.49 | $32.49 | 0.00% | 100 |
| 2026-07-14 | $32.49 | $32.49 | 0.00% | 100 |
| 2026-07-13 | $32.49 | $32.49 | 0.00% | 100 |
| 2026-07-10 | $30.95 | $30.95 | 0.00% | 55 |
| 2026-07-09 | $30.95 | $30.95 | 0.00% | 55 |
| 2026-07-08 | $30.95 | $30.95 | 0.00% | 600 |
| 2026-07-07 | $30.95 | $30.95 | 0.00% | - |
| 2026-07-06 | $30.95 | $30.95 | 0.00% | 600 |
| 2026-07-02 | $30.95 | $30.95 | 0.00% | 600 |
| 2026-07-01 | $30.95 | $30.95 | 0.00% | 600 |
| 2026-06-30 | $30.95 | $30.95 | 0.00% | 600 |
| 2026-06-29 | $30.75 | $30.95 | 0.65% | 700 |
| 2026-06-26 | $31.00 | $31.00 | 0.00% | 155 |
| 2026-06-25 | $31.00 | $31.00 | 0.00% | 155 |
| 2026-06-24 | $31.00 | $31.00 | 0.00% | 531 |
| 2026-06-23 | $32.02 | $32.01 | -0.03% | 309 |
| 2026-06-22 | $32.01 | $32.01 | 0.00% | 416 |
| 2026-06-18 | $32.90 | $32.90 | 0.00% | 250 |
| 2026-06-17 | $32.73 | $32.90 | 0.52% | 400 |
| 2026-06-16 | $32.90 | $32.90 | 0.00% | 100 |
| 2026-06-15 | $32.90 | $32.90 | 0.00% | 100 |
| 2026-06-12 | $32.90 | $32.90 | 0.00% | 100 |
| 2026-06-11 | $32.90 | $32.90 | 0.00% | 100 |
| 2026-06-10 | $32.90 | $32.90 | 0.00% | - |
| 2026-06-09 | $32.90 | $32.90 | 0.00% | - |
| 2026-06-08 | $32.90 | $32.90 | 0.00% | - |
| 2026-06-05 | $32.90 | $32.90 | 0.00% | 100 |
| 2026-06-04 | $32.90 | $32.90 | 0.00% | 300 |
| 2026-06-03 | $32.95 | $32.95 | 0.00% | 100 |
| 2026-06-02 | $32.95 | $32.95 | 0.00% | 100 |
| 2026-06-01 | $32.95 | $32.95 | 0.00% | 100 |
| 2026-05-29 | $32.85 | $32.85 | 0.00% | 100 |
| 2026-05-28 | $32.70 | $32.70 | 0.00% | 2099 |
| 2026-05-27 | $32.70 | $32.70 | 0.00% | 2200 |
| 2026-05-26 | $32.94 | $32.94 | 0.00% | 500 |
| 2026-05-22 | $32.94 | $32.94 | 0.00% | 500 |
| 2026-05-21 | $32.94 | $32.94 | 0.00% | 500 |
| 2026-05-20 | $32.94 | $32.94 | 0.00% | 500 |
| 2026-05-19 | $32.94 | $32.94 | 0.00% | 500 |
| 2026-05-18 | $32.94 | $32.94 | 0.00% | 500 |
| 2026-05-15 | $32.94 | $32.94 | 0.00% | - |
| 2026-05-14 | $32.94 | $32.94 | 0.00% | 500 |
| 2026-05-13 | $31.00 | $32.94 | 6.26% | 500 |
| 2026-05-12 | $30.85 | $30.85 | 0.00% | 3000 |
| 2026-05-11 | $32.95 | $32.95 | 0.00% | 200 |
| 2026-05-08 | $32.95 | $32.95 | 0.00% | 200 |
| 2026-05-07 | $32.95 | $32.95 | 0.00% | - |
| 2026-05-06 | $32.95 | $32.95 | 0.00% | 200 |
| 2026-05-05 | $32.95 | $32.95 | 0.00% | 1100 |
| 2026-05-04 | $32.20 | $32.95 | 2.33% | 1500 |
| 2026-05-01 | $31.00 | $31.00 | 0.00% | 200 |
| 2026-04-30 | $31.00 | $31.00 | 0.00% | 300 |
| 2026-04-29 | $31.01 | $31.00 | -0.03% | 1000 |
| 2026-04-28 | $31.70 | $31.70 | 0.00% | 78 |
| 2026-04-27 | $31.70 | $31.70 | 0.00% | 78 |
| 2026-04-24 | $31.70 | $31.70 | 0.00% | 78 |
| 2026-04-23 | $31.70 | $31.70 | 0.00% | 1200 |
| 2026-04-22 | $31.70 | $31.70 | 0.00% | 880 |
| 2026-04-21 | $31.75 | $31.75 | 0.00% | 880 |
| 2026-04-20 | $31.50 | $31.75 | 0.79% | 2500 |
| 2026-04-17 | $31.50 | $31.50 | 0.00% | 22 |
| 2026-04-16 | $31.50 | $31.50 | 0.00% | 22 |
| 2026-04-15 | $31.50 | $31.50 | 0.00% | 167 |
| 2026-04-14 | $31.50 | $31.50 | 0.00% | 300 |
| 2026-04-13 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-04-10 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-04-09 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-04-08 | $31.50 | $31.50 | 0.00% | - |
| 2026-04-07 | $31.50 | $31.50 | 0.00% | - |
| 2026-04-06 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-04-02 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-04-01 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-03-31 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-03-30 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-03-27 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-03-26 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-03-25 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-03-24 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-03-23 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-03-20 | $31.50 | $31.50 | 0.00% | 100 |
| 2026-03-19 | $32.40 | $32.40 | 0.00% | - |
| 2026-03-18 | $32.40 | $32.40 | 0.00% | 1200 |
| 2026-03-17 | $32.40 | $32.40 | 0.00% | 1200 |
| 2026-03-16 | $32.40 | $32.40 | 0.00% | 3200 |
| 2026-03-13 | $32.45 | $32.45 | 0.00% | 700 |