First Bancshares Inc (FBMS)
32.79
-0.36
(-1.09%)
USD |
NYSE |
Nov 04, 16:00
32.75
-0.04
(-0.12%)
After-Hours: 20:00
First Bancshares Price: 32.79 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 32.92 | 33.03 | 32.29 | 32.79 | 118213.0 |
| Nov 01, 2024 | 33.81 | 33.81 | 33.07 | 33.15 | 86943.00 |
| Oct 31, 2024 | 34.26 | 34.26 | 33.47 | 33.47 | 116119.0 |
| Oct 30, 2024 | 33.80 | 34.93 | 33.80 | 34.07 | 122984.0 |
| Oct 29, 2024 | 33.98 | 34.14 | 33.84 | 33.99 | 117748.0 |
| Oct 28, 2024 | 33.42 | 34.38 | 33.33 | 34.27 | 98685.00 |
| Oct 25, 2024 | 33.44 | 33.49 | 32.97 | 32.99 | 138670.0 |
| Oct 24, 2024 | 32.06 | 33.67 | 32.06 | 33.22 | 141664.0 |
| Oct 23, 2024 | 32.13 | 33.94 | 32.13 | 33.79 | 164116.0 |
| Oct 22, 2024 | 31.97 | 32.40 | 31.92 | 32.36 | 100437.0 |
| Oct 21, 2024 | 33.27 | 33.34 | 31.97 | 31.97 | 101601.0 |
| Oct 18, 2024 | 33.96 | 33.96 | 33.22 | 33.30 | 79615.00 |
| Oct 17, 2024 | 33.75 | 34.04 | 33.57 | 33.96 | 78472.00 |
| Oct 16, 2024 | 33.58 | 34.18 | 33.46 | 33.92 | 123867.0 |
| Oct 15, 2024 | 32.71 | 34.02 | 32.58 | 33.16 | 115050.0 |
| Oct 14, 2024 | 32.44 | 32.88 | 32.19 | 32.70 | 89332.00 |
| Oct 11, 2024 | 31.45 | 32.52 | 31.40 | 32.47 | 140822.0 |
| Oct 10, 2024 | 30.98 | 31.22 | 30.75 | 31.22 | 193955.0 |
| Oct 09, 2024 | 31.24 | 31.62 | 31.11 | 31.24 | 118361.0 |
| Oct 08, 2024 | 31.48 | 31.59 | 31.16 | 31.24 | 109016.0 |
| Oct 07, 2024 | 31.14 | 31.48 | 31.04 | 31.28 | 79960.00 |
| Oct 04, 2024 | 31.51 | 31.66 | 31.10 | 31.32 | 206706.0 |
| Oct 03, 2024 | 30.79 | 31.06 | 30.62 | 30.98 | 149861.0 |
| Oct 02, 2024 | 31.11 | 31.42 | 30.82 | 30.98 | 106489.0 |
| Oct 01, 2024 | 31.94 | 31.94 | 30.98 | 31.00 | 153081.0 |
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
30.18
Average
30.36
Median
Price Benchmarks
| Renasant Corp | 33.24 |
| Affinity Bancshares Inc | 21.40 |
| Wesbanco Inc | 30.96 |
| Premier Financial Corp | 24.29 |
| German American Bancorp Inc | 40.68 |
Price Related Metrics
| PE Ratio | 14.84 |
| PS Ratio | 3.883 |
| Price to Book Value | 1.011 |
| Earnings Yield | 6.74% |
| Market Cap | 1.023B |
| Normalized PE Ratio | 14.17 |