First Bancshares, Inc. ( FBMS) - Price History
Stock symbol FBMS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FBMS (First Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $33.81 | $33.81 |
| April 2025 | $33.81 | $33.81 |
| March 2025 | $33.81 | $33.81 |
| February 2025 | $35.67 | $35.67 |
| January 2025 | $38.10 | $38.35 |
| December 2024 | $34.77 | $35 |
| November 2024 | $36.90 | $37.14 |
| October 2024 | $33.02 | $33.47 |
| September 2024 | $31.70 | $32.13 |
| August 2024 | $33.80 | $34.26 |
| July 2024 | $32.62 | $33.32 |
| June 2024 | $25.43 | $25.98 |
| May 2024 | $24.82 | $25.35 |
| April 2024 | $23.20 | $23.94 |
| March 2024 | $25.15 | $25.95 |
| February 2024 | $24.06 | $24.83 |
| January 2024 | $24.39 | $25.43 |
| December 2023 | $28.13 | $29.33 |
| November 2023 | $24.60 | $25.65 |
| October 2023 | $23.02 | $24.22 |
| September 2023 | $25.63 | $26.97 |
| August 2023 | $26.98 | $28.39 |
| July 2023 | $29.54 | $31.31 |
| June 2023 | $24.38 | $25.84 |
| May 2023 | $24.57 | $26.04 |
| April 2023 | $23.47 | $25.10 |
| March 2023 | $24.15 | $25.83 |
| February 2023 | $29.27 | $31.31 |
| January 2023 | $28.47 | $30.65 |
| December 2022 | $29.73 | $32.01 |
| November 2022 | $31.75 | $34.19 |
| October 2022 | $30.22 | $32.74 |
| September 2022 | $27.57 | $29.87 |
| August 2022 | $27.60 | $29.90 |
| July 2022 | $26.59 | $29 |
| June 2022 | $26.23 | $28.60 |
| May 2022 | $27.60 | $30.10 |
| April 2022 | $29.36 | $32.19 |
| March 2022 | $30.70 | $33.66 |
| February 2022 | $32.20 | $35.31 |
| January 2022 | $32.75 | $36.07 |
| December 2021 | $35.06 | $38.62 |
| November 2021 | $35.28 | $38.86 |
| October 2021 | $36.40 | $40.25 |
| September 2021 | $35.08 | $38.78 |
| August 2021 | $36.65 | $40.52 |
| July 2021 | $34.75 | $38.57 |
| June 2021 | $33.72 | $37.43 |
| May 2021 | $35.18 | $39.05 |
| April 2021 | $35.12 | $39.12 |
| March 2021 | $32.87 | $36.61 |
| February 2021 | $28.79 | $32.07 |
| January 2021 | $26.77 | $29.94 |
| December 2020 | $27.62 | $30.88 |
| November 2020 | $24.47 | $27.36 |
| October 2020 | $21.21 | $23.84 |
| September 2020 | $18.66 | $20.97 |
| August 2020 | $19.08 | $21.44 |
| July 2020 | $17.63 | $19.91 |
| June 2020 | $19.93 | $22.50 |
| May 2020 | $18.77 | $21.19 |
| April 2020 | $17.54 | $19.92 |
| March 2020 | $16.80 | $19.07 |
| February 2020 | $26.28 | $29.84 |
| January 2020 | $30.23 | $34.42 |
| December 2019 | $31.20 | $35.52 |
| November 2019 | $29.48 | $33.56 |
| October 2019 | $28.88 | $32.96 |
| September 2019 | $28.30 | $32.30 |
| August 2019 | $27.63 | $31.54 |
| July 2019 | $29.02 | $33.21 |
| June 2019 | $26.52 | $30.34 |
| May 2019 | $26.04 | $29.80 |
| April 2019 | $26.92 | $30.88 |
| March 2019 | $26.94 | $30.90 |
| February 2019 | $28.56 | $32.76 |
| January 2019 | $28.19 | $32.41 |
| December 2018 | $26.31 | $30.25 |
| November 2018 | $30.64 | $35.22 |
| October 2018 | $31.31 | $36.04 |
| September 2018 | $33.92 | $39.05 |
| August 2018 | $35.66 | $41.05 |
| July 2018 | $33.44 | $38.55 |
| June 2018 | $31.19 | $35.95 |
| May 2018 | $29.80 | $34.35 |
| April 2018 | $28.02 | $32.35 |
| March 2018 | $27.94 | $32.25 |
| February 2018 | $27.50 | $31.75 |
| January 2018 | $27.81 | $32.15 |
| December 2017 | $29.58 | $34.20 |
| November 2017 | $28.54 | $33 |
| October 2017 | $27.56 | $31.90 |
| September 2017 | $26.05 | $30.15 |
| August 2017 | $24.36 | $28.20 |
| July 2017 | $23.94 | $27.75 |
| June 2017 | $23.81 | $27.60 |
| May 2017 | $24.11 | $27.95 |
| April 2017 | $24.68 | $28.65 |
| March 2017 | $24.56 | $28.50 |
| February 2017 | $24.99 | $29 |
| January 2017 | $23.79 | $27.65 |
| December 2016 | $23.66 | $27.50 |
| November 2016 | $21.12 | $24.55 |
| October 2016 | $18.47 | $21.50 |
| September 2016 | $16.40 | $19.10 |
| August 2016 | $14.86 | $17.30 |
| July 2016 | $15 | $17.50 |
| June 2016 | $14.80 | $17.27 |
| May 2016 | $14.41 | $16.81 |
| April 2016 | $14.09 | $16.48 |
| March 2016 | $13.37 | $15.63 |
| February 2016 | $15.39 | $18 |
| January 2016 | $14.63 | $17.15 |
| December 2015 | $15.65 | $18.34 |
| November 2015 | $15.34 | $17.98 |
| October 2015 | $13.70 | $16.09 |
| September 2015 | $14.87 | $17.47 |
| August 2015 | $15.02 | $17.64 |
| July 2015 | $14.68 | $17.28 |
| June 2015 | $14.14 | $16.65 |
| May 2015 | $14.06 | $16.55 |
| April 2015 | $13.69 | $16.15 |
| March 2015 | $13.78 | $16.26 |
| February 2015 | $11.98 | $14.13 |
| January 2015 | $11.79 | $13.95 |
| December 2014 | $12.26 | $14.51 |
| November 2014 | $12.87 | $15.23 |
| October 2014 | $12.65 | $15 |
| September 2014 | $12.18 | $14.45 |
| August 2014 | $12.28 | $14.57 |
| July 2014 | $12.15 | $14.45 |
| June 2014 | $11.94 | $14.20 |
| May 2014 | $12.08 | $14.36 |
| April 2014 | $12.15 | $14.49 |
| March 2014 | $12.15 | $14.49 |
| February 2014 | $11.74 | $14 |
| January 2014 | $11.91 | $14.24 |
| December 2013 | $11.73 | $14.02 |
| November 2013 | $12.13 | $14.50 |
| October 2013 | $12.26 | $14.70 |
| September 2013 | $11.68 | $14 |
| August 2013 | $11.79 | $14.13 |
| July 2013 | $10.40 | $12.50 |
| June 2013 | $10.73 | $12.90 |
| May 2013 | $10.56 | $12.70 |
| April 2013 | $9.85 | $11.88 |
| March 2013 | $9.67 | $11.66 |
| February 2013 | $9.27 | $11.18 |
| January 2013 | $8.51 | $10.30 |
| December 2012 | $7.79 | $9.42 |
| November 2012 | $7.85 | $9.50 |
| October 2012 | $7.96 | $9.67 |
| September 2012 | $7.82 | $9.50 |
| August 2012 | $7.96 | $9.67 |
| July 2012 | $7.97 | $9.72 |
| June 2012 | $7.55 | $9.21 |
| May 2012 | $7.47 | $9.11 |
| April 2012 | $7.43 | $9.10 |
| March 2012 | $7.56 | $9.25 |
| February 2012 | $7.77 | $9.51 |
| January 2012 | $6.50 | $8 |
| December 2011 | $6.20 | $7.62 |
| November 2011 | $6.06 | $7.45 |
| October 2011 | $6.47 | $8 |
| September 2011 | $6.94 | $8.57 |
| August 2011 | $6.50 | $8.03 |
| July 2011 | $7.25 | $9 |
| June 2011 | $8 | $9.93 |
| May 2011 | $8.26 | $10.25 |
| April 2011 | $7.20 | $8.97 |
| March 2011 | $6.90 | $8.60 |
| February 2011 | $7.22 | $9 |
| January 2011 | $6.88 | $8.61 |
| December 2010 | $6.79 | $8.50 |
| November 2010 | $7.19 | $9 |
| October 2010 | $6.75 | $8.45 |
| September 2010 | $7.97 | $9.98 |
| August 2010 | $6.38 | $8.01 |
| July 2010 | $5.84 | $7.35 |
| June 2010 | $5.84 | $7.35 |
| May 2010 | $6.68 | $8.41 |
| April 2010 | $7.33 | $9.26 |
| March 2010 | $7.48 | $9.45 |
| February 2010 | $7.13 | $9 |
| January 2010 | $7.31 | $9.30 |
| December 2009 | $5.52 | $7.02 |
| November 2009 | $5.52 | $7.02 |
| October 2009 | $5.74 | $7.30 |
| September 2009 | $4.42 | $5.62 |
| August 2009 | $5.75 | $7.32 |
| July 2009 | $5.68 | $7.23 |
| June 2009 | $5.89 | $7.50 |
| May 2009 | $7.83 | $9.97 |
| April 2009 | $7.46 | $9.50 |
| March 2009 | $7.72 | $9.82 |
| February 2009 | $5.70 | $7.25 |
| January 2009 | $7.16 | $9.11 |
| December 2008 | $7.10 | $9.04 |
| November 2008 | $9.83 | $12.51 |
| October 2008 | $10.53 | $13.40 |
| September 2008 | $9.46 | $12.04 |
| August 2008 | $11.39 | $14.50 |
| July 2008 | $11.01 | $14.01 |
| June 2008 | $14.08 | $18 |
| May 2008 | $15.10 | $19.30 |
| April 2008 | $16.92 | $21.71 |
| March 2008 | $16.22 | $20.80 |
| February 2008 | $16.37 | $21 |
| January 2008 | $17.15 | $22 |
| December 2007 | $16.70 | $21.50 |
| November 2007 | $17.29 | $22.25 |
| October 2007 | $16.64 | $21.50 |
| September 2007 | $16.68 | $21.54 |
| August 2007 | $16.97 | $21.92 |
| July 2007 | $17.39 | $22.54 |
| June 2007 | $19.28 | $24.99 |
| May 2007 | $18.52 | $24 |
| April 2007 | $19.29 | $25 |
| March 2007 | $18.17 | $23.62 |
| February 2007 | $19.86 | $25.81 |
| January 2007 | $22.08 | $29 |
| December 2006 | $23.03 | $30.25 |
| November 2006 | $20.10 | $26.40 |
| October 2006 | $18.74 | $24.61 |
| September 2006 | $18.08 | $23.75 |
| August 2006 | $18.66 | $24.51 |
| July 2006 | $16.44 | $21.60 |
| June 2006 | $17.89 | $23.50 |
| May 2006 | $18.65 | $24.50 |
| April 2006 | $18.82 | $24.72 |
| March 2006 | $17.89 | $23.50 |
| February 2006 | $14.46 | $38 |
| January 2006 | $11.80 | $31 |
| December 2005 | $12.06 | $32 |
| November 2005 | $10.55 | $28 |
| October 2005 | $10.74 | $28.50 |
| September 2005 | $9.61 | $25.50 |
| August 2005 | $9.80 | $26 |
| July 2005 | $9.51 | $25.25 |
| June 2005 | $9.42 | $25 |
| May 2005 | $9.04 | $24 |
| April 2005 | $8.48 | $22.50 |
| March 2005 | $7.53 | $20 |
| February 2005 | $7.33 | $19.55 |
| January 2005 | $7.12 | $19 |
| December 2004 | $6.63 | $17.70 |
| November 2004 | $6.65 | $17.75 |
| October 2004 | $6.28 | $16.75 |
| September 2004 | $5.87 | $15.67 |
| August 2004 | $6.28 | $16.75 |
| July 2004 | $6.08 | $16.23 |
| June 2004 | $5.62 | $15 |
| May 2004 | $5.72 | $15.25 |
| April 2004 | $6 | $16 |
| March 2004 | $6 | $16 |
| February 2004 | $6.11 | $16.50 |
| January 2004 | $6.11 | $16.50 |
| December 2003 | $6.11 | $16.50 |
| November 2003 | $6.11 | $16.50 |
| October 2003 | $6.11 | $16.50 |
| September 2003 | $6.11 | $16.50 |
| August 2003 | $5.93 | $16 |
| July 2003 | $5.93 | $16 |
| June 2003 | $5.93 | $16 |
| May 2003 | $5.93 | $16 |
| April 2003 | $5.93 | $16 |
| March 2003 | $5.93 | $16 |
| February 2003 | $5.93 | $16 |
| January 2003 | $5.93 | $16 |
FBMS
Price: $33.81
52 week price:
Dividend Yield: 2.96%
5-year range yield:
Forward Dividend Yield: 2.96%
Payout Ratio: 41.84%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.44 USD
P/E Ratio: 13.86
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 126111
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 28.03%
DGR5: 30.00%
DGR10: 21.47%