First Bancshares, Inc. (FIBH)
OTCMKTS
· Delayed Price · Currency is USD
41.00
0.00 (0.00%)
At close: Mar 6, 2026
First Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -6.82% | 150 |
| Feb 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | 100 |
| Jan 30, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.97% | 555 |
| Jan 27, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -1.94% | 100 |
| Jan 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.23% | 292 |
| Jan 16, 2026 | 41.50 | 43.50 | 41.50 | 43.50 | 43.50 | -1.14% | 667 |
| Dec 17, 2025 | 45.00 | 48.00 | 44.00 | 44.00 | 43.67 | 19.73% | 400 |
| Dec 15, 2025 | 35.75 | 36.75 | 35.75 | 36.75 | 36.47 | 2.80% | 350 |
| Dec 11, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.48 | 4.23% | 450 |
| Dec 9, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.04 | 0.59% | 230 |
| Nov 19, 2025 | 34.50 | 34.50 | 34.10 | 34.10 | 33.84 | -2.57% | 290 |
| Nov 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.74 | 1.45% | 1,043 |
| Oct 31, 2025 | 34.50 | 35.00 | 34.50 | 34.50 | 34.24 | 4.55% | 934 |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 2.33% | 100 |
| Oct 15, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.01 | 0.78% | 800 |
| Oct 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | -3.00% | 242 |
| Oct 2, 2025 | 30.30 | 32.99 | 30.30 | 32.99 | 32.40 | 9.60% | 1,245 |
| Sep 15, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.57 | - | 526 |
| Sep 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.57 | 0.60% | 174 |