FIRST BANCSHARES INC ( FBSI) - Price History
Stock symbol FBSI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FBSI (FIRST BANCSHARES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $25 | $25 |
| June 2024 | $25 | $25 |
| May 2024 | $24.60 | $24.60 |
| April 2024 | $25.24 | $25.24 |
| March 2024 | $27 | $27 |
| February 2024 | $27.62 | $28 |
| January 2024 | $30.58 | $31 |
| December 2023 | $22.68 | $23 |
| November 2023 | $22.67 | $22.99 |
| October 2023 | $22.68 | $23 |
| September 2023 | $22.69 | $23.01 |
| August 2023 | $25.14 | $25.49 |
| July 2023 | $24.16 | $24.50 |
| June 2023 | $21.15 | $21.44 |
| May 2023 | $20.70 | $20.99 |
| April 2023 | $20.60 | $20.89 |
| March 2023 | $19.43 | $20 |
| February 2023 | $19.43 | $20 |
| January 2023 | $18.26 | $18.80 |
| December 2022 | $18.46 | $19 |
| November 2022 | $17.85 | $18.37 |
| October 2022 | $17.49 | $18 |
| September 2022 | $17.36 | $17.87 |
| August 2022 | $19.43 | $20 |
| July 2022 | $17.05 | $17.55 |
| June 2022 | $16.69 | $17.18 |
| May 2022 | $17 | $17.50 |
| April 2022 | $16.81 | $17.30 |
| March 2022 | $16.56 | $17.05 |
| February 2022 | $16.42 | $17.20 |
| January 2022 | $16.22 | $16.99 |
| December 2021 | $16.37 | $17.15 |
| November 2021 | $16.37 | $17.15 |
| October 2021 | $15.03 | $15.75 |
| September 2021 | $15.08 | $15.80 |
| August 2021 | $14.55 | $15.25 |
| July 2021 | $14.32 | $15 |
| June 2021 | $14.57 | $15.27 |
| May 2021 | $14.55 | $15.25 |
| April 2021 | $14.32 | $15 |
| March 2021 | $14.08 | $14.75 |
| February 2021 | $13.12 | $13.99 |
| January 2021 | $13.37 | $14.25 |
| December 2020 | $12.20 | $13.01 |
| November 2020 | $13.13 | $14 |
| October 2020 | $12.29 | $13.10 |
| September 2020 | $12.66 | $13.50 |
| August 2020 | $13.13 | $14 |
| July 2020 | $11.96 | $12.75 |
| June 2020 | $13.13 | $14 |
| May 2020 | $12.43 | $13.25 |
| April 2020 | $12.20 | $13 |
| March 2020 | $13.13 | $14 |
| February 2020 | $14.64 | $15.60 |
| January 2020 | $15.20 | $16.46 |
| December 2019 | $14.32 | $15.50 |
| November 2019 | $13.86 | $15 |
| October 2019 | $14.60 | $15.80 |
| September 2019 | $13.67 | $14.80 |
| August 2019 | $13.53 | $14.65 |
| July 2019 | $13.76 | $14.90 |
| June 2019 | $13.44 | $14.55 |
| May 2019 | $14.04 | $15.20 |
| April 2019 | $13.86 | $15 |
| March 2019 | $13.76 | $14.90 |
| February 2019 | $13.76 | $14.90 |
| January 2019 | $13.16 | $14.50 |
| December 2018 | $12.48 | $13.75 |
| November 2018 | $13.79 | $15.20 |
| October 2018 | $12.34 | $13.60 |
| September 2018 | $12.43 | $13.70 |
| August 2018 | $12.70 | $14 |
| July 2018 | $14.52 | $16 |
| June 2018 | $10.71 | $11.80 |
| May 2018 | $10.43 | $11.50 |
| April 2018 | $9.98 | $11 |
| March 2018 | $10.75 | $11.85 |
| February 2018 | $9.98 | $11 |
| January 2018 | $10.52 | $11.60 |
| December 2017 | $10.34 | $11.40 |
| November 2017 | $10.48 | $11.55 |
| October 2017 | $10.62 | $11.71 |
| September 2017 | $10.48 | $11.55 |
| August 2017 | $10.52 | $11.60 |
| July 2017 | $10.52 | $11.60 |
| June 2017 | $10.89 | $12 |
| May 2017 | $10.71 | $11.80 |
| April 2017 | $11.16 | $12.30 |
| March 2017 | $11.43 | $12.60 |
| February 2017 | $10.43 | $11.50 |
| January 2017 | $10.43 | $11.50 |
| December 2016 | $10.43 | $11.50 |
| November 2016 | $10.89 | $12 |
| October 2016 | $9.53 | $10.50 |
| September 2016 | $8.85 | $9.75 |
| August 2016 | $9.07 | $10 |
| July 2016 | $8.85 | $9.75 |
| June 2016 | $9.29 | $10.24 |
| May 2016 | $8.82 | $9.72 |
| April 2016 | $8.80 | $9.70 |
| March 2016 | $8.18 | $9.01 |
| February 2016 | $8.17 | $9 |
| January 2016 | $7.85 | $8.65 |
| December 2015 | $8.08 | $8.90 |
| November 2015 | $7.58 | $8.35 |
| October 2015 | $7.71 | $8.50 |
| September 2015 | $7.35 | $8.10 |
| August 2015 | $7.17 | $7.90 |
| July 2015 | $7.03 | $7.75 |
| June 2015 | $6.18 | $6.81 |
| May 2015 | $6.31 | $6.95 |
| April 2015 | $6.45 | $7.11 |
| March 2015 | $6.58 | $7.25 |
| February 2015 | $6.44 | $7.10 |
| January 2015 | $6.39 | $7.04 |
| December 2014 | $6.12 | $6.75 |
| November 2014 | $5.90 | $6.50 |
| October 2014 | $6.17 | $6.80 |
| September 2014 | $7.17 | $7.90 |
| August 2014 | $6.71 | $7.40 |
| July 2014 | $7.26 | $8 |
| June 2014 | $7.72 | $8.51 |
| May 2014 | $7.71 | $8.50 |
| April 2014 | $7.35 | $8.10 |
| March 2014 | $8.04 | $8.60 |
| February 2014 | $7.80 | $8.60 |
| January 2014 | $7.71 | $8.50 |
| December 2013 | $7.30 | $8.05 |
| November 2013 | $7.39 | $8.15 |
| October 2013 | $7.48 | $8.25 |
| September 2013 | $7.48 | $8.25 |
| August 2013 | $6.80 | $7.50 |
| July 2013 | $6.94 | $7.65 |
| June 2013 | $7.03 | $7.75 |
| May 2013 | $7.39 | $8.15 |
| April 2013 | $6.94 | $7.65 |
| March 2013 | $6.35 | $7 |
| February 2013 | $6.12 | $6.75 |
| January 2013 | $6.40 | $7.05 |
| December 2012 | $4.54 | $5 |
| November 2012 | $4.54 | $5 |
| October 2012 | $4.99 | $5.50 |
| September 2012 | $4.54 | $5 |
| August 2012 | $4.54 | $5 |
| July 2012 | $4.45 | $4.90 |
| June 2012 | $4.76 | $5.25 |
| May 2012 | $5.46 | $6.02 |
| April 2012 | $5.87 | $6.47 |
| March 2012 | $6.34 | $6.99 |
| February 2012 | $5.07 | $5.59 |
| January 2012 | $4.99 | $5.50 |
| December 2011 | $4.58 | $5.05 |
| November 2011 | $4.76 | $5.25 |
| October 2011 | $5.11 | $5.63 |
| September 2011 | $5.34 | $5.89 |
| August 2011 | $6.31 | $6.95 |
| July 2011 | $6.12 | $6.75 |
| June 2011 | $6.80 | $7.49 |
| May 2011 | $5.34 | $5.89 |
| April 2011 | $5.70 | $6.28 |
| March 2011 | $5.85 | $6.45 |
| February 2011 | $6.10 | $6.72 |
| January 2011 | $6.08 | $6.70 |
| December 2010 | $6.09 | $6.71 |
| November 2010 | $5.83 | $6.43 |
| October 2010 | $6.02 | $6.64 |
| September 2010 | $6.43 | $7.08 |
| August 2010 | $7.71 | $8.50 |
| July 2010 | $8.03 | $8.85 |
| June 2010 | $8.15 | $8.98 |
| May 2010 | $8.61 | $9.48 |
| April 2010 | $7.93 | $8.74 |
| March 2010 | $7.85 | $8.65 |
| February 2010 | $8.57 | $9.45 |
| January 2010 | $7.39 | $8.15 |
| December 2009 | $7.51 | $8.28 |
| November 2009 | $7.71 | $8.50 |
| October 2009 | $7.98 | $8.80 |
| September 2009 | $7.71 | $8.50 |
| August 2009 | $7.95 | $8.76 |
| July 2009 | $8.35 | $9.20 |
| June 2009 | $10.66 | $11.75 |
| May 2009 | $8.17 | $9 |
| April 2009 | $8.17 | $9 |
| March 2009 | $7.80 | $8.60 |
| February 2009 | $9.53 | $10.50 |
| January 2009 | $11.95 | $13.17 |
| December 2008 | $14.34 | $15.80 |
| November 2008 | $13.53 | $14.91 |
| October 2008 | $14.11 | $15.55 |
| September 2008 | $14.29 | $15.75 |
| August 2008 | $15.24 | $16.80 |
| July 2008 | $12.62 | $14 |
| June 2008 | $12.33 | $13.68 |
| May 2008 | $12.62 | $14 |
| April 2008 | $11.94 | $13.25 |
| March 2008 | $14.87 | $16.50 |
| February 2008 | $14.78 | $16.40 |
| January 2008 | $14.27 | $15.84 |
| December 2007 | $15.29 | $16.97 |
| November 2007 | $15.08 | $16.73 |
| October 2007 | $15.32 | $17 |
| September 2007 | $15.01 | $16.66 |
| August 2007 | $14.64 | $16.25 |
| July 2007 | $14.52 | $16.12 |
| June 2007 | $14.87 | $16.50 |
| May 2007 | $15.04 | $16.70 |
| April 2007 | $15.09 | $16.75 |
| March 2007 | $15.32 | $17 |
| February 2007 | $15.51 | $17.21 |
| January 2007 | $15.63 | $17.35 |
| December 2006 | $15.68 | $17.40 |
| November 2006 | $15.28 | $17 |
| October 2006 | $14.47 | $16.10 |
| September 2006 | $14.47 | $16.10 |
| August 2006 | $14.53 | $16.20 |
| July 2006 | $15.25 | $17 |
| June 2006 | $14.92 | $16.64 |
| May 2006 | $14.99 | $16.75 |
| April 2006 | $15.27 | $17.06 |
| March 2006 | $15.39 | $17.20 |
| February 2006 | $15.40 | $17.25 |
| January 2006 | $16.02 | $17.94 |
| December 2005 | $15.92 | $17.83 |
| November 2005 | $15.24 | $17.11 |
| October 2005 | $14.83 | $16.65 |
| September 2005 | $15.06 | $16.90 |
| August 2005 | $15.20 | $17.10 |
| July 2005 | $16.69 | $18.78 |
| June 2005 | $16.44 | $18.50 |
| May 2005 | $17.42 | $19.64 |
| April 2005 | $17.07 | $19.25 |
| March 2005 | $18.84 | $21.24 |
| February 2005 | $18.30 | $20.67 |
| January 2005 | $18.74 | $21.17 |
| December 2004 | $18.15 | $20.50 |
| November 2004 | $17.72 | $20.05 |
| October 2004 | $17.65 | $19.98 |
| September 2004 | $17.66 | $19.99 |
| August 2004 | $17.85 | $20.24 |
| July 2004 | $17.64 | $20 |
| June 2004 | $17.64 | $20 |
| May 2004 | $17.88 | $20.32 |
| April 2004 | $17.91 | $20.35 |
| March 2004 | $18.14 | $20.61 |
| February 2004 | $18.11 | $20.62 |
| January 2004 | $18.44 | $21 |
| December 2003 | $18.44 | $21 |
| November 2003 | $17.84 | $20.36 |
| October 2003 | $17.92 | $20.44 |
| September 2003 | $17.99 | $20.53 |
| August 2003 | $14.99 | $17.14 |
| July 2003 | $15.95 | $18.24 |
| June 2003 | $15.04 | $17.20 |
| May 2003 | $13.96 | $16 |
| April 2003 | $13.87 | $15.90 |
| March 2003 | $13.11 | $15.03 |
| February 2003 | $12.26 | $14.10 |
| January 2003 | $11.96 | $13.75 |
| December 2002 | $11.53 | $13.25 |
| November 2002 | $10.19 | $11.75 |
| October 2002 | $10.41 | $12.01 |
| September 2002 | $9.98 | $11.51 |
| August 2002 | $10.46 | $12.10 |
| July 2002 | $9.90 | $11.45 |
| June 2002 | $11.32 | $13.10 |
| May 2002 | $11.24 | $13.05 |
| April 2002 | $10.68 | $12.40 |
| March 2002 | $11.70 | $13.58 |
| February 2002 | $12.11 | $14.10 |
| January 2002 | $10.31 | $12 |
| December 2001 | $10.28 | $11.96 |
| November 2001 | $11.82 | $13.80 |
| October 2001 | $10.71 | $12.50 |
| September 2001 | $9.25 | $10.80 |
| August 2001 | $10 | $11.75 |
| July 2001 | $9.36 | $11 |
| June 2001 | $8.93 | $10.50 |
| May 2001 | $8.90 | $10.50 |
| April 2001 | $8.65 | $10.20 |
| March 2001 | $8.58 | $10.12 |
| February 2001 | $8.45 | $10 |
| January 2001 | $8.87 | $10.50 |
| December 2000 | $8.45 | $10 |
| November 2000 | $8.15 | $9.69 |
| October 2000 | $8.21 | $9.75 |
| September 2000 | $8 | $9.50 |
| August 2000 | $8.68 | $10.31 |
| July 2000 | $8.54 | $10.19 |
| June 2000 | $8.28 | $9.88 |
| May 2000 | $8.30 | $9.94 |
| April 2000 | $8.25 | $9.88 |
| March 2000 | $8.25 | $9.88 |
| February 2000 | $8.22 | $9.88 |
| January 2000 | $8.07 | $9.69 |
| December 1999 | $7.91 | $9.50 |
| November 1999 | $9.46 | $11.44 |
| October 1999 | $9.10 | $11 |
| September 1999 | $9.10 | $11 |
| August 1999 | $9.06 | $11 |
| July 1999 | $9.12 | $11.06 |
| June 1999 | $9.48 | $11.50 |
| May 1999 | $9.14 | $11.12 |
| April 1999 | $9.50 | $11.56 |
| March 1999 | $10.27 | $12.50 |
| February 1999 | $10.65 | $13 |
| January 1999 | $10.34 | $12.62 |
| December 1998 | $10.44 | $12.75 |
| November 1998 | $10.42 | $12.75 |
| October 1998 | $10.83 | $13.25 |
| September 1998 | $10.32 | $12.62 |
| August 1998 | $10.60 | $13 |
| July 1998 | $10.70 | $13.12 |
| June 1998 | $10.80 | $13.25 |
| May 1998 | $10.88 | $13.38 |
| April 1998 | $11.09 | $13.62 |
| March 1998 | $12.61 | $15.50 |
| February 1998 | $13.81 | $17 |
| January 1998 | $12.80 | $31.50 |
| December 1997 | $12.69 | $31.25 |
| November 1997 | $10.64 | $26.25 |
| October 1997 | $11.35 | $28 |
| September 1997 | $9.33 | $23 |
| August 1997 | $9.81 | $24.25 |
| July 1997 | $9.71 | $24 |
| June 1997 | $8.08 | $20 |
| May 1997 | $7.67 | $19 |
| April 1997 | $7.77 | $19.25 |
| March 1997 | $7.86 | $19.50 |
| February 1997 | $7.76 | $19.25 |
| January 1997 | $7.65 | $19 |
| December 1996 | $6.70 | $16.62 |
| November 1996 | $6.53 | $16.25 |
| October 1996 | $6.13 | $15.25 |
| September 1996 | $6.43 | $16 |
| August 1996 | $6.61 | $16.50 |
| July 1996 | $6.51 | $16.25 |
| June 1996 | $6.11 | $15.25 |
| May 1996 | $6.29 | $15.75 |
| April 1996 | $6.59 | $16.50 |
| March 1996 | $6.69 | $16.75 |
| February 1996 | $6.57 | $16.50 |
| January 1996 | $6.52 | $16.38 |
| December 1995 | $6.37 | $16 |
| November 1995 | $6.26 | $15.75 |
| October 1995 | $6.55 | $16.50 |
| September 1995 | $6.75 | $17 |
| August 1995 | $6.53 | $16.50 |
| July 1995 | $6.73 | $17 |
| June 1995 | $5.74 | $14.50 |
| May 1995 | $5.72 | $14.50 |
| April 1995 | $5.82 | $14.75 |
| March 1995 | $5.33 | $13.50 |
| February 1995 | $5.61 | $14.25 |
| January 1995 | $5.26 | $13.38 |
| December 1994 | $5.02 | $12.75 |
| November 1994 | $4.90 | $12.50 |
| October 1994 | $5.10 | $13 |
| September 1994 | $4.80 | $12.25 |
| August 1994 | $4.86 | $12.50 |
| July 1994 | $4.57 | $11.75 |
| June 1994 | $4.57 | $11.75 |
| May 1994 | $4.38 | $11.25 |
| April 1994 | $4.18 | $10.75 |
| March 1994 | $4.57 | $11.75 |
| February 1994 | $4.14 | $10.75 |
| January 1994 | $4.24 | $11 |
| December 1993 | $4.62 | $12 |
FBSI
Price: $25
52 week price:
Forward Dividend Yield: 1.40%
Payout Ratio: 12.64%
Dividend Per Share: 0.35 USD
Earnings Per Share: 2.77 USD
P/E Ratio: 9.03
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 60.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 12.22%
DGR5: 8.17%