The First Bancshares, Inc. - Price History

Monthly price history for FBMS (The First Bancshares, Inc.)

DateAdjusted priceReal price
March 2024 25.68 USD 25.68 USD
February 2024 24.68 USD 24.68 USD
January 2024 25.43 USD 25.43 USD
December 2023 29.33 USD 29.33 USD
November 2023 25.65 USD 25.65 USD
October 2023 24.00 USD 24.22 USD
September 2023 26.72 USD 26.97 USD
August 2023 28.13 USD 28.39 USD
July 2023 30.80 USD 31.31 USD
June 2023 25.42 USD 25.84 USD
May 2023 25.61 USD 26.04 USD
April 2023 24.47 USD 25.10 USD
March 2023 25.18 USD 25.83 USD
February 2023 30.52 USD 31.31 USD
January 2023 29.68 USD 30.65 USD
December 2022 31.00 USD 32.01 USD
November 2022 33.11 USD 34.19 USD
October 2022 31.51 USD 32.74 USD
September 2022 28.75 USD 29.87 USD
August 2022 28.77 USD 29.90 USD
July 2022 27.73 USD 29.00 USD
June 2022 27.34 USD 28.60 USD
May 2022 28.78 USD 30.10 USD
April 2022 30.61 USD 32.19 USD
March 2022 32.00 USD 33.66 USD
February 2022 33.57 USD 35.31 USD
January 2022 34.14 USD 36.07 USD
December 2021 36.56 USD 38.62 USD
November 2021 36.78 USD 38.86 USD
October 2021 37.95 USD 40.25 USD
September 2021 36.57 USD 38.78 USD
August 2021 38.21 USD 40.52 USD
July 2021 36.23 USD 38.57 USD
June 2021 35.16 USD 37.43 USD
May 2021 36.68 USD 39.05 USD
April 2021 36.62 USD 39.12 USD
March 2021 34.27 USD 36.61 USD
February 2021 30.02 USD 32.07 USD
January 2021 27.91 USD 29.94 USD
December 2020 28.79 USD 30.88 USD
November 2020 25.51 USD 27.36 USD
October 2020 22.12 USD 23.84 USD
September 2020 19.45 USD 20.97 USD
August 2020 19.89 USD 21.44 USD
July 2020 18.38 USD 19.91 USD
June 2020 20.78 USD 22.50 USD
May 2020 19.57 USD 21.19 USD
April 2020 18.29 USD 19.92 USD
March 2020 17.51 USD 19.07 USD
February 2020 27.40 USD 29.84 USD
January 2020 31.52 USD 34.42 USD
December 2019 32.52 USD 35.52 USD
November 2019 30.73 USD 33.56 USD
October 2019 30.11 USD 32.96 USD
September 2019 29.51 USD 32.30 USD
August 2019 28.81 USD 31.54 USD
July 2019 30.26 USD 33.21 USD
June 2019 27.65 USD 30.34 USD
May 2019 27.15 USD 29.80 USD
April 2019 28.07 USD 30.88 USD
March 2019 28.08 USD 30.90 USD
February 2019 29.77 USD 32.76 USD
January 2019 29.39 USD 32.41 USD
December 2018 27.43 USD 30.25 USD
November 2018 31.94 USD 35.22 USD
October 2018 32.64 USD 36.04 USD
September 2018 35.37 USD 39.05 USD
August 2018 37.18 USD 41.05 USD
July 2018 34.87 USD 38.55 USD
June 2018 32.52 USD 35.95 USD
May 2018 31.07 USD 34.35 USD
April 2018 29.22 USD 32.35 USD
March 2018 29.13 USD 32.25 USD
February 2018 28.67 USD 31.75 USD
January 2018 28.99 USD 32.15 USD
December 2017 30.84 USD 34.20 USD
November 2017 29.76 USD 33.00 USD
October 2017 28.73 USD 31.90 USD
September 2017 27.16 USD 30.15 USD
August 2017 25.40 USD 28.20 USD
July 2017 24.96 USD 27.75 USD
June 2017 24.83 USD 27.60 USD
May 2017 25.14 USD 27.95 USD
April 2017 25.74 USD 28.65 USD
March 2017 25.60 USD 28.50 USD
February 2017 26.05 USD 29.00 USD
January 2017 24.81 USD 27.65 USD
December 2016 24.67 USD 27.50 USD
November 2016 22.02 USD 24.55 USD
October 2016 19.25 USD 21.50 USD
September 2016 17.11 USD 19.10 USD
August 2016 15.49 USD 17.30 USD
July 2016 15.64 USD 17.50 USD
June 2016 15.43 USD 17.27 USD
May 2016 15.02 USD 16.81 USD
April 2016 14.70 USD 16.48 USD
March 2016 13.94 USD 15.63 USD
February 2016 16.05 USD 18.00 USD
January 2016 15.26 USD 17.15 USD
December 2015 16.32 USD 18.34 USD
November 2015 16.00 USD 17.98 USD
October 2015 14.28 USD 16.09 USD
September 2015 15.51 USD 17.47 USD
August 2015 15.66 USD 17.64 USD
July 2015 15.31 USD 17.28 USD
June 2015 14.75 USD 16.65 USD
May 2015 14.66 USD 16.55 USD
April 2015 14.27 USD 16.15 USD
March 2015 14.37 USD 16.26 USD
February 2015 12.49 USD 14.13 USD
January 2015 12.30 USD 13.95 USD
December 2014 12.79 USD 14.51 USD
November 2014 13.42 USD 15.23 USD
October 2014 13.19 USD 15.00 USD
September 2014 12.71 USD 14.45 USD
August 2014 12.81 USD 14.57 USD
July 2014 12.67 USD 14.45 USD
June 2014 12.45 USD 14.20 USD
May 2014 12.59 USD 14.36 USD
April 2014 12.67 USD 14.49 USD
March 2014 12.67 USD 14.49 USD
February 2014 12.25 USD 14.00 USD
January 2014 12.42 USD 14.24 USD
December 2013 12.23 USD 14.02 USD
November 2013 12.65 USD 14.50 USD
October 2013 12.79 USD 14.70 USD
September 2013 12.18 USD 14.00 USD
August 2013 12.29 USD 14.13 USD
July 2013 10.84 USD 12.50 USD
June 2013 11.19 USD 12.90 USD
May 2013 11.02 USD 12.70 USD
April 2013 10.28 USD 11.88 USD
March 2013 10.09 USD 11.66 USD
February 2013 9.67 USD 11.18 USD
January 2013 8.88 USD 10.30 USD
December 2012 8.12 USD 9.43 USD
November 2012 8.19 USD 9.50 USD
October 2012 8.30 USD 9.67 USD
September 2012 8.16 USD 9.50 USD
August 2012 8.30 USD 9.67 USD
July 2012 8.32 USD 9.72 USD
June 2012 7.88 USD 9.21 USD
May 2012 7.79 USD 9.11 USD
April 2012 7.75 USD 9.10 USD
March 2012 7.88 USD 9.25 USD
February 2012 8.10 USD 9.51 USD
January 2012 6.79 USD 8.00 USD
December 2011 6.46 USD 7.62 USD
November 2011 6.32 USD 7.45 USD
October 2011 6.75 USD 8.00 USD
September 2011 7.23 USD 8.57 USD
August 2011 6.78 USD 8.03 USD
July 2011 7.57 USD 9.00 USD
June 2011 8.35 USD 9.93 USD
May 2011 8.62 USD 10.25 USD
April 2011 7.51 USD 8.97 USD
March 2011 7.20 USD 8.60 USD
February 2011 7.53 USD 9.00 USD
January 2011 7.18 USD 8.61 USD
December 2010 7.08 USD 8.50 USD
November 2010 7.50 USD 9.00 USD
October 2010 7.04 USD 8.45 USD
September 2010 8.32 USD 9.98 USD
August 2010 6.66 USD 8.01 USD
July 2010 6.09 USD 7.35 USD
June 2010 6.09 USD 7.35 USD
May 2010 6.97 USD 8.41 USD
April 2010 7.65 USD 9.26 USD
March 2010 7.81 USD 9.45 USD
February 2010 7.44 USD 9.00 USD
January 2010 7.63 USD 9.30 USD
December 2009 5.76 USD 7.02 USD
November 2009 5.76 USD 7.02 USD
October 2009 5.99 USD 7.30 USD
September 2009 4.61 USD 5.62 USD
August 2009 6.00 USD 7.32 USD
July 2009 5.93 USD 7.23 USD
June 2009 6.15 USD 7.50 USD
May 2009 8.18 USD 9.97 USD
April 2009 7.79 USD 9.50 USD
March 2009 8.05 USD 9.82 USD
February 2009 5.94 USD 7.25 USD
January 2009 7.47 USD 9.11 USD
December 2008 7.41 USD 9.04 USD
November 2008 10.26 USD 12.51 USD
October 2008 10.99 USD 13.40 USD
September 2008 9.87 USD 12.04 USD
August 2008 11.89 USD 14.50 USD
July 2008 11.49 USD 14.01 USD
June 2008 14.69 USD 18.00 USD
May 2008 15.76 USD 19.30 USD
April 2008 17.66 USD 21.71 USD
March 2008 16.92 USD 20.80 USD
February 2008 17.08 USD 21.00 USD
January 2008 17.84 USD 22.00 USD
December 2007 17.43 USD 21.50 USD
November 2007 18.04 USD 22.25 USD
October 2007 17.37 USD 21.50 USD
September 2007 17.40 USD 21.54 USD
August 2007 17.71 USD 21.92 USD
July 2007 18.15 USD 22.54 USD
June 2007 20.13 USD 24.99 USD
May 2007 19.33 USD 24.00 USD
April 2007 20.13 USD 25.00 USD
March 2007 18.97 USD 23.62 USD
February 2007 20.73 USD 25.81 USD
January 2007 23.04 USD 29.00 USD
December 2006 24.04 USD 30.25 USD
November 2006 20.98 USD 26.40 USD
October 2006 19.56 USD 24.61 USD
September 2006 18.87 USD 23.75 USD
August 2006 19.48 USD 24.51 USD
July 2006 17.16 USD 21.60 USD
June 2006 18.67 USD 23.50 USD
May 2006 19.47 USD 24.50 USD
April 2006 19.64 USD 24.72 USD
March 2006 18.67 USD 23.50 USD
February 2006 15.10 USD 38.00 USD
January 2006 12.20 USD 31.00 USD
December 2005 12.60 USD 32.00 USD
November 2005 11.02 USD 28.00 USD
October 2005 11.22 USD 28.50 USD
September 2005 10.04 USD 25.50 USD
August 2005 10.24 USD 26.00 USD
July 2005 9.94 USD 25.25 USD
June 2005 9.84 USD 25.00 USD
May 2005 9.45 USD 24.00 USD
April 2005 8.86 USD 22.50 USD
March 2005 7.87 USD 20.00 USD
February 2005 7.67 USD 19.55 USD
January 2005 7.45 USD 19.00 USD
December 2004 6.94 USD 17.70 USD
November 2004 6.96 USD 17.75 USD
October 2004 6.57 USD 16.75 USD
September 2004 6.14 USD 15.67 USD
August 2004 6.57 USD 16.75 USD
July 2004 6.36 USD 16.23 USD
June 2004 5.88 USD 15.00 USD
May 2004 5.98 USD 15.25 USD
April 2004 6.31 USD 8.00 USD
March 2004 6.27 USD 16.00 USD
February 2004 6.43 USD 8.25 USD
January 2004 6.43 USD 8.25 USD
December 2003 6.43 USD 8.25 USD
November 2003 6.43 USD 8.25 USD
October 2003 6.43 USD 8.25 USD
September 2003 6.41 USD 16.50 USD
August 2003 6.22 USD 16.00 USD
July 2003 6.24 USD 8.00 USD
June 2003 6.24 USD 8.00 USD
May 2003 6.24 USD 8.00 USD
April 2003 6.24 USD 8.00 USD
March 2003 6.24 USD 8.00 USD
February 2003 6.24 USD 8.00 USD
January 2003 6.22 USD 16.00 USD

FBMS

List: Challengers

Price: 25.68USD

52 week price:
22.02
32.06

Dividend Yield: 3.79%

5-year range yield:
0.87%
3.98%

Forward Dividend Yield: 3.94%

Payout Ratio: 41.84%

Payout Ratio Range:
8.40%
41.84%

Dividend Per Share: 1.00 USD

Earnings Per Share: 2.39 USD

P/E Ratio: 10

Exchange: NGM

Sector: Financial Services

Industry: Banks - Regional

Volume: 126111

Market Capitalization: 774.5 million

Average Dividend Frequency: 4

Years Paying Dividends: 15

DGR3: 30.00%

DGR5: 30.00%

DGR10: 19.42%

Links: