La bourse est fermée

The First Bancshares, Inc. (FBMS)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,38+0,23 (+0,95 %)
À partir de 02:29PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202424,3124,4724,1724,3824,3846 913
01 mai 202424,0524,5124,0524,1524,15139 500
30 avr. 202424,0624,3423,8023,9423,9478 900
29 avr. 202423,8124,2923,7224,1324,13146 600
26 avr. 202424,9325,1323,8623,9023,9093 900
25 avr. 202425,9925,9924,8125,0425,04200 200
24 avr. 202424,8925,7824,3425,2825,28107 100
23 avr. 202424,6425,4224,6425,2125,21102 600
22 avr. 202424,5624,8524,5524,6124,61125 500
19 avr. 202423,5424,5823,5424,5524,55136 500
18 avr. 202423,4323,7423,4223,7123,71172 700
17 avr. 202423,3923,6023,2523,4523,45161 700
16 avr. 202423,1723,2922,9623,1523,1586 200
15 avr. 202423,4223,6623,1523,3523,35101 100
12 avr. 202423,6023,6623,3723,4323,4360 300
11 avr. 202423,9024,0823,4423,7523,75102 000
10 avr. 202424,2324,2323,3523,7123,71147 600
09 avr. 202424,7824,9824,6224,9524,9582 700
08 avr. 202424,3724,6924,3724,6524,65106 400
05 avr. 202423,9424,3723,9424,2224,22107 400
04 avr. 202424,6524,8424,0624,1324,13273 500
03 avr. 202425,1825,4324,4424,4724,47350 400
02 avr. 202425,1625,4824,8325,3725,37211 900
01 avr. 202425,9025,9025,2625,5125,51330 200
28 mars 202425,4426,0125,3325,9525,95290 300
27 mars 202424,8025,3824,6625,3825,38124 700
26 mars 202425,1225,1424,5724,6624,66105 000
25 mars 202424,8425,0924,5924,9424,94139 800
22 mars 202424,9124,9724,4524,7124,71161 400
21 mars 202424,9125,0924,6224,8024,80243 900
20 mars 202423,7825,0723,5524,7124,71174 500
19 mars 202423,9824,2023,7323,7923,79219 800
18 mars 202424,4924,6623,9123,9723,97160 800
15 mars 202424,0024,8624,0024,5024,501 334 500
14 mars 202425,4025,4024,0924,1924,19242 600
13 mars 202425,7826,2925,2225,2225,22213 600
12 mars 202425,9126,0525,5125,9025,90116 000
11 mars 202425,9026,1225,7825,9525,95112 600
08 mars 202426,1226,4225,6226,0026,00156 900
07 mars 202426,0526,4325,7525,7525,75197 200
06 mars 202425,6126,1024,9325,7525,75180 600
05 mars 202425,1425,8325,1425,5425,54232 900
04 mars 202425,2225,8625,0625,1925,19392 700
01 mars 202424,7924,8224,1524,8124,8198 500
29 févr. 202424,8925,4324,5924,8324,83158 300
28 févr. 202424,0524,5124,0524,3224,32143 900
27 févr. 202424,2324,6124,1324,2224,22116 600
26 févr. 202424,2824,5023,9024,1524,15146 100
23 févr. 202424,5424,8924,2324,4424,44100 700
22 févr. 202424,3524,5824,1324,4924,49178 200
21 févr. 202424,6824,6824,3624,4524,45105 500
20 févr. 202424,7125,0324,5624,6324,6399 700
16 févr. 202424,8425,2424,6325,0025,00154 500
15 févr. 202424,2225,0724,2224,9824,98207 400
14 févr. 202424,2124,2623,8924,0124,01149 500
13 févr. 202423,9924,1023,5923,9123,91216 900
12 févr. 202424,2325,1024,2324,7524,75138 000
09 févr. 202423,9324,4823,7724,2324,23177 300
08 févr. 202423,8224,2423,7423,9023,90152 900
07 févr. 202424,1724,2823,4423,9423,9498 700
06 févr. 202424,3124,6923,9224,1124,11100 900
06 févr. 20240.25 Dividende
05 févr. 202424,7224,8024,3724,5924,3484 700
02 févr. 202424,6825,4024,6824,9824,73116 100
01 févr. 202425,5525,7824,5125,1624,90147 200
31 janv. 202425,9726,5625,4025,4325,17135 600
30 janv. 202426,4126,6826,3226,4426,1799 700
29 janv. 202426,0826,5926,0826,5926,32116 800
26 janv. 202426,0926,4525,8326,2025,93113 100
25 janv. 202428,0028,0025,8126,5326,26149 100
24 janv. 202428,0928,2927,9328,1327,84100 600
23 janv. 202428,2328,3227,7227,8227,54102 300
22 janv. 202427,2928,0727,2928,0027,72146 500
19 janv. 202427,2127,4426,8227,2927,0178 800
18 janv. 202426,8927,0926,6727,0026,7382 500
17 janv. 202426,3627,1726,3226,7326,4693 500
16 janv. 202427,1127,3326,6826,6926,4275 200
12 janv. 202428,0728,4027,2327,5227,2489 700
11 janv. 202427,8628,3227,3627,7927,51117 200
10 janv. 202427,7328,1227,6628,0327,75108 600
09 janv. 202427,9628,0427,7727,8527,5774 400
08 janv. 202428,1728,4128,0928,3528,0693 400
05 janv. 202428,0528,8328,0528,1727,88107 400
04 janv. 202428,6228,9128,2328,2827,99103 100
03 janv. 202429,0029,0828,4128,5128,22163 600
02 janv. 202429,1029,7028,8429,0628,76171 800
29 déc. 202329,5529,5729,0729,3329,03175 600
28 déc. 202329,4229,7429,4229,5429,24106 400
27 déc. 202329,7029,9329,4729,5429,24111 100
26 déc. 202329,3829,6529,2029,5529,25186 400
22 déc. 202329,4029,7729,0129,3829,08134 700
21 déc. 202329,2429,2428,9029,1228,82147 600
20 déc. 202329,0729,5428,9328,9728,68167 200
19 déc. 202328,9029,2628,6629,0328,73145 500
18 déc. 202328,8428,9328,3128,6428,3596 900
15 déc. 202329,6229,6228,5028,6028,31254 400
14 déc. 202328,7529,7328,7529,3329,03168 900
13 déc. 202327,1828,4627,0628,3628,07440 800
12 déc. 202327,3227,3727,0627,0826,8040 900
11 déc. 202327,6227,6227,3227,4027,1269 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...