The First Bancshares, Inc. - Price History
Monthly price history for FBMS (The First Bancshares, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 3.79%
Forward Dividend Yield: 3.94%
Payout Ratio: 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%