La bourse est fermée

The First Bancshares, Inc. (FBMS)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,25+0,15 (+0,60 %)
À partir de 12:22PM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202425,1325,3625,0825,2525,2541 841
06 mai 202424,4925,3124,4425,1025,10176 500
06 mai 20240.25 Dividende
03 mai 202424,8325,0524,6724,7724,52135 400
02 mai 202424,3124,7224,1724,4824,23179 600
01 mai 202424,0524,5124,0524,1523,91139 500
30 avr. 202424,0624,3423,8023,9423,7078 900
29 avr. 202423,8124,2923,7224,1323,89146 600
26 avr. 202424,9325,1323,8623,9023,6693 900
25 avr. 202425,9925,9924,8125,0424,79200 200
24 avr. 202424,8925,7824,3425,2825,02107 100
23 avr. 202424,6425,4224,6425,2124,96102 600
22 avr. 202424,5624,8524,5524,6124,36125 500
19 avr. 202423,5424,5823,5424,5524,30136 500
18 avr. 202423,4323,7423,4223,7123,47172 700
17 avr. 202423,3923,6023,2523,4523,21161 700
16 avr. 202423,1723,2922,9623,1522,9286 200
15 avr. 202423,4223,6623,1523,3523,11101 100
12 avr. 202423,6023,6623,3723,4323,1960 300
11 avr. 202423,9024,0823,4423,7523,51102 000
10 avr. 202424,2324,2323,3523,7123,47147 600
09 avr. 202424,7824,9824,6224,9524,7082 700
08 avr. 202424,3724,6924,3724,6524,40106 400
05 avr. 202423,9424,3723,9424,2223,98107 400
04 avr. 202424,6524,8424,0624,1323,89273 500
03 avr. 202425,1825,4324,4424,4724,22350 400
02 avr. 202425,1625,4824,8325,3725,11211 900
01 avr. 202425,9025,9025,2625,5125,25330 200
28 mars 202425,4426,0125,3325,9525,69290 300
27 mars 202424,8025,3824,6625,3825,12124 700
26 mars 202425,1225,1424,5724,6624,41105 000
25 mars 202424,8425,0924,5924,9424,69139 800
22 mars 202424,9124,9724,4524,7124,46161 400
21 mars 202424,9125,0924,6224,8024,55243 900
20 mars 202423,7825,0723,5524,7124,46174 500
19 mars 202423,9824,2023,7323,7923,55219 800
18 mars 202424,4924,6623,9123,9723,73160 800
15 mars 202424,0024,8624,0024,5024,251 334 500
14 mars 202425,4025,4024,0924,1923,95242 600
13 mars 202425,7826,2925,2225,2224,97213 600
12 mars 202425,9126,0525,5125,9025,64116 000
11 mars 202425,9026,1225,7825,9525,69112 600
08 mars 202426,1226,4225,6226,0025,74156 900
07 mars 202426,0526,4325,7525,7525,49197 200
06 mars 202425,6126,1024,9325,7525,49180 600
05 mars 202425,1425,8325,1425,5425,28232 900
04 mars 202425,2225,8625,0625,1924,94392 700
01 mars 202424,7924,8224,1524,8124,5698 500
29 févr. 202424,8925,4324,5924,8324,58158 300
28 févr. 202424,0524,5124,0524,3224,07143 900
27 févr. 202424,2324,6124,1324,2223,98116 600
26 févr. 202424,2824,5023,9024,1523,91146 100
23 févr. 202424,5424,8924,2324,4424,19100 700
22 févr. 202424,3524,5824,1324,4924,24178 200
21 févr. 202424,6824,6824,3624,4524,20105 500
20 févr. 202424,7125,0324,5624,6324,3899 700
16 févr. 202424,8425,2424,6325,0024,75154 500
15 févr. 202424,2225,0724,2224,9824,73207 400
14 févr. 202424,2124,2623,8924,0123,77149 500
13 févr. 202423,9924,1023,5923,9123,67216 900
12 févr. 202424,2325,1024,2324,7524,50138 000
09 févr. 202423,9324,4823,7724,2323,99177 300
08 févr. 202423,8224,2423,7423,9023,66152 900
07 févr. 202424,1724,2823,4423,9423,7098 700
06 févr. 202424,3124,6923,9224,1123,87100 900
06 févr. 20240.25 Dividende
05 févr. 202424,7224,8024,3724,5924,0984 700
02 févr. 202424,6825,4024,6824,9824,48116 100
01 févr. 202425,5525,7824,5125,1624,65147 200
31 janv. 202425,9726,5625,4025,4324,92135 600
30 janv. 202426,4126,6826,3226,4425,9199 700
29 janv. 202426,0826,5926,0826,5926,05116 800
26 janv. 202426,0926,4525,8326,2025,67113 100
25 janv. 202428,0028,0025,8126,5326,00149 100
24 janv. 202428,0928,2927,9328,1327,56100 600
23 janv. 202428,2328,3227,7227,8227,26102 300
22 janv. 202427,2928,0727,2928,0027,44146 500
19 janv. 202427,2127,4426,8227,2926,7478 800
18 janv. 202426,8927,0926,6727,0026,4682 500
17 janv. 202426,3627,1726,3226,7326,1993 500
16 janv. 202427,1127,3326,6826,6926,1575 200
12 janv. 202428,0728,4027,2327,5226,9789 700
11 janv. 202427,8628,3227,3627,7927,23117 200
10 janv. 202427,7328,1227,6628,0327,46108 600
09 janv. 202427,9628,0427,7727,8527,2974 400
08 janv. 202428,1728,4128,0928,3527,7893 400
05 janv. 202428,0528,8328,0528,1727,60107 400
04 janv. 202428,6228,9128,2328,2827,71103 100
03 janv. 202429,0029,0828,4128,5127,94163 600
02 janv. 202429,1029,7028,8429,0628,47171 800
29 déc. 202329,5529,5729,0729,3328,74175 600
28 déc. 202329,4229,7429,4229,5428,94106 400
27 déc. 202329,7029,9329,4729,5428,94111 100
26 déc. 202329,3829,6529,2029,5528,95186 400
22 déc. 202329,4029,7729,0129,3828,79134 700
21 déc. 202329,2429,2428,9029,1228,53147 600
20 déc. 202329,0729,5428,9328,9728,39167 200
19 déc. 202328,9029,2628,6629,0328,44145 500
18 déc. 202328,8428,9328,3128,6428,0696 900
15 déc. 202329,6229,6228,5028,6028,02254 400
*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...