First Bancshares Inc (FBMS)
25.89
+0.09
(+0.35%)
USD |
NASDAQ |
May 16, 16:00
25.90
0.00 (0.00%)
After-Hours: 20:00
First Bancshares Price: 25.89 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 25.78 | 26.00 | 25.66 | 25.89 | 161952.0 |
| May 15, 2024 | 25.70 | 26.03 | 25.57 | 25.80 | 127707.0 |
| May 14, 2024 | 25.67 | 25.80 | 25.24 | 25.52 | 134540.0 |
| May 13, 2024 | 25.63 | 25.68 | 25.47 | 25.51 | 402236.0 |
| May 10, 2024 | 25.48 | 25.68 | 25.35 | 25.50 | 258308.0 |
| May 09, 2024 | 25.35 | 25.56 | 25.34 | 25.51 | 157239.0 |
| May 08, 2024 | 24.84 | 25.23 | 24.82 | 25.23 | 172516.0 |
| May 07, 2024 | 25.13 | 25.36 | 25.08 | 25.13 | 141480.0 |
| May 06, 2024 | 24.49 | 25.31 | 24.44 | 25.10 | 176505.0 |
| May 03, 2024 | 24.83 | 25.05 | 24.67 | 24.77 | 135355.0 |
| May 02, 2024 | 24.31 | 24.72 | 24.17 | 24.48 | 179582.0 |
| May 01, 2024 | 24.05 | 24.51 | 24.05 | 24.15 | 139459.0 |
| Apr 30, 2024 | 24.06 | 24.34 | 23.80 | 23.94 | 78872.00 |
| Apr 29, 2024 | 23.81 | 24.29 | 23.72 | 24.13 | 146598.0 |
| Apr 26, 2024 | 24.93 | 25.13 | 23.86 | 23.90 | 93862.00 |
| Apr 25, 2024 | 25.99 | 25.99 | 24.81 | 25.04 | 200246.0 |
| Apr 24, 2024 | 24.89 | 25.78 | 24.34 | 25.28 | 107117.0 |
| Apr 23, 2024 | 24.64 | 25.42 | 24.64 | 25.21 | 102606.0 |
| Apr 22, 2024 | 24.56 | 24.85 | 24.55 | 24.61 | 125506.0 |
| Apr 19, 2024 | 23.54 | 24.58 | 23.54 | 24.55 | 136500.0 |
| Apr 18, 2024 | 23.43 | 23.74 | 23.42 | 23.71 | 172686.0 |
| Apr 17, 2024 | 23.39 | 23.60 | 23.25 | 23.45 | 161731.0 |
| Apr 16, 2024 | 23.17 | 23.29 | 22.96 | 23.15 | 86208.00 |
| Apr 15, 2024 | 23.42 | 23.66 | 23.15 | 23.35 | 101135.0 |
| Apr 12, 2024 | 23.60 | 23.66 | 23.37 | 23.43 | 60336.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.19
Minimum
Mar 23 2020
42.36
Maximum
Nov 09 2021
30.34
Average
30.55
Median
Feb 01 2021
Price Benchmarks
| Bar Harbor Bankshares Inc | 27.28 |
| Evans Bancorp Inc | 27.62 |
| Park National Corp | 141.73 |
| Tompkins Financial Corp | 48.35 |
| Blue Ridge Bankshares Inc | 2.90 |
Price Related Metrics
| PE Ratio | 10.27 |
| PS Ratio | 2.888 |
| Price to Book Value | 0.842 |
| Price to Free Cash Flow | 7.387 |
| Earnings Yield | 9.73% |
| Market Cap | 808.25M |
| Normalized PE Ratio | 9.710 |