The First Bancshares, Inc. - Common Stock (FBMS)

Historical Prices For The First Bancshares, Inc. - Common Stock (FBMS)

Date Range:

2025-03-15 - 2025-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	33.65	0.00	33.81	33.81	0	33.81
3/28/2025	34.98	35.20	33.42	33.65	180,304	33.65
3/27/2025	35.58	35.58	34.63	35.05	167,222	35.05
3/26/2025	35.69	36.57	35.20	35.48	333,398	35.48
3/25/2025	35.97	36.09	35.63	35.64	126,825	35.64
3/24/2025	35.74	35.97	35.29	35.79	175,083	35.79
3/21/2025	34.61	35.17	34.50	35.05	496,688	35.05
3/20/2025	34.42	35.34	34.42	34.83	105,861	34.83
3/19/2025	34.51	35.36	34.51	34.94	94,547	34.94
3/18/2025	34.56	34.95	34.30	34.57	103,465	34.57
3/17/2025	34.38	35.02	34.31	34.77	204,008	34.77