First Bancshares Inc (FBMS)
36.89
+1.00
(+2.79%)
USD |
NYSE |
Nov 21, 16:00
36.89
0.00 (0.00%)
After-Hours: 20:00
First Bancshares Price: 36.89 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 35.83 | 35.95 | 35.45 | 35.89 | 54416.00 |
| Nov 19, 2024 | 35.76 | 36.21 | 35.71 | 36.04 | 60028.00 |
| Nov 18, 2024 | 36.32 | 36.90 | 36.13 | 36.16 | 79717.00 |
| Nov 15, 2024 | 36.49 | 36.59 | 35.76 | 36.37 | 94628.00 |
| Nov 14, 2024 | 36.91 | 36.91 | 35.93 | 36.25 | 93448.00 |
| Nov 13, 2024 | 37.30 | 37.71 | 36.47 | 36.59 | 124427.0 |
| Nov 12, 2024 | 37.55 | 38.09 | 37.02 | 37.11 | 149691.0 |
| Nov 11, 2024 | 37.22 | 38.21 | 37.05 | 37.62 | 160545.0 |
| Nov 08, 2024 | 36.16 | 36.81 | 36.09 | 36.56 | 102487.0 |
| Nov 07, 2024 | 37.69 | 37.69 | 36.24 | 36.44 | 174824.0 |
| Nov 06, 2024 | 35.29 | 38.12 | 35.29 | 37.89 | 589643.0 |
| Nov 05, 2024 | 32.82 | 33.63 | 32.76 | 33.58 | 115269.0 |
| 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 |
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
30.21
Average
30.36
Median
Price Benchmarks
| Affinity Bancshares Inc | 21.36 |
| Wesbanco Inc | 36.06 |
| German American Bancorp Inc | 45.10 |
| Renasant Corp | 37.33 |
| Bar Harbor Bankshares Inc | 35.42 |
Price Related Metrics
| PE Ratio | 16.69 |
| PS Ratio | 4.368 |
| Price to Book Value | 1.138 |
| Price to Free Cash Flow | 12.59 |
| Earnings Yield | 5.99% |
| Market Cap | 1.151B |
| Normalized PE Ratio | 15.94 |