Italia markets closed

The First Bancshares, Inc. (FBMS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,80+0,54 (+1,78%)
Alla chiusura: 04:00PM EDT
31,39 +0,59 (+1,92%)
Dopo ore: 06:54PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202430,8031,0430,4030,8030,80254.990
25 lug 202430,0131,0029,7030,2630,26305.000
24 lug 202430,0130,5929,5729,5929,59224.900
23 lug 202429,2430,3129,2029,9929,99295.100
22 lug 202428,9829,6628,6829,4529,45193.400
19 lug 202429,0329,6428,9729,1929,19140.000
18 lug 202429,2829,7628,8829,0629,06201.300
17 lug 202429,0729,8328,9829,5629,56299.700
16 lug 202428,6329,4028,4329,3829,38301.700
15 lug 202427,9528,4627,9528,2828,28235.300
12 lug 202427,9428,1027,3427,6327,63204.500
11 lug 202426,4127,6926,4127,5627,56181.600
10 lug 202425,5425,9225,3925,9125,9180.400
09 lug 202424,9125,4524,6825,4425,4499.900
08 lug 202424,9125,1624,8525,0125,0184.600
05 lug 202425,2025,2824,5324,6624,66106.500
03 lug 202426,0126,0225,2825,2825,2873.800
02 lug 202425,6026,0425,6025,9925,9975.700
01 lug 202425,8525,9725,4025,5225,52140.400
28 giu 202425,0725,9925,0625,9825,98607.900
27 giu 202424,3024,9624,3024,7924,7996.400
26 giu 202424,1124,6324,0324,5824,58106.500
25 giu 202424,2024,4624,1224,2024,2079.100
24 giu 202424,1224,5324,0124,3724,3797.900
21 giu 202424,0224,1623,8023,9523,95316.600
20 giu 202423,9024,2723,8324,0624,0680.400
18 giu 202424,0724,3824,0324,0724,0778.400
17 giu 202423,6824,2323,6024,1124,1191.600
14 giu 202423,8323,9323,6323,8223,8286.300
13 giu 202424,3224,3323,8724,1024,10115.900
12 giu 202424,5924,9924,2324,4224,42146.200
11 giu 202423,9024,0823,6623,9223,92142.400
10 giu 202424,2424,2423,9124,0324,0388.400
07 giu 202424,5824,6324,2624,5224,5275.000
06 giu 202424,6924,7424,5024,6324,6389.200
05 giu 202424,8024,8024,2824,5724,5774.100
04 giu 202424,5824,6224,1924,3024,30102.600
03 giu 202425,3925,6424,6524,7424,74117.600
31 mag 202425,1625,5024,9925,3525,35180.700
30 mag 202424,8325,2524,7324,9224,92101.500
29 mag 202424,4124,7624,1924,4324,43166.500
28 mag 202425,0925,3424,7724,9324,93132.200
24 mag 202425,1225,7024,8125,0225,02152.300
23 mag 202425,3526,5024,8325,1025,10179.200
22 mag 202425,6225,6325,1125,3025,3085.900
21 mag 202425,7525,9525,6225,6925,6980.600
20 mag 202425,8726,0725,6425,7225,72137.000
17 mag 202426,0826,3425,8025,8025,80309.700
16 mag 202425,7826,0025,6625,8925,89162.000
15 mag 202425,7026,0325,5725,8025,80127.700
14 mag 202425,6725,8025,2425,5225,52134.500
13 mag 202425,6325,6925,4725,5125,51402.200
10 mag 202425,4825,6825,3525,5025,50258.300
09 mag 202425,3525,5625,3525,5125,51157.200
08 mag 202424,8425,2324,8225,2325,23172.500
07 mag 202425,1325,3625,0825,1325,13141.500
06 mag 202424,4925,3124,4425,1025,10176.500
06 mag 20240.25 Dividendo
03 mag 202424,8325,0524,6724,7724,52135.400
02 mag 202424,3124,7224,1724,4824,23179.600
01 mag 202424,0524,5124,0524,1523,91139.500
30 apr 202424,0624,3423,8023,9423,7078.900
29 apr 202423,8124,2923,7224,1323,89146.600
26 apr 202424,9325,1323,8623,9023,6693.900
25 apr 202425,9925,9924,8125,0424,79200.200
24 apr 202424,8925,7824,3425,2825,02107.100
23 apr 202424,6425,4224,6425,2124,96102.600
22 apr 202424,5624,8524,5524,6124,36125.500
19 apr 202423,5424,5823,5424,5524,30136.500
18 apr 202423,4323,7423,4223,7123,47172.700
17 apr 202423,3923,6023,2523,4523,21161.700
16 apr 202423,1723,2922,9623,1522,9286.200
15 apr 202423,4223,6623,1523,3523,11101.100
12 apr 202423,6023,6623,3723,4323,1960.300
11 apr 202423,9024,0823,4423,7523,51102.000
10 apr 202424,2324,2323,3523,7123,47147.600
09 apr 202424,7824,9824,6224,9524,7082.700
08 apr 202424,3724,6924,3724,6524,40106.400
05 apr 202423,9424,3723,9424,2223,98107.400
04 apr 202424,6524,8424,0624,1323,89273.500
03 apr 202425,1825,4324,4424,4724,22350.400
02 apr 202425,1625,4824,8325,3725,11211.900
01 apr 202425,9025,9025,2625,5125,25330.200
28 mar 202425,4426,0125,3325,9525,69290.300
27 mar 202424,8025,3824,6625,3825,12124.700
26 mar 202425,1225,1424,5724,6624,41105.000
25 mar 202424,8425,0924,5924,9424,69139.800
22 mar 202424,9124,9724,4524,7124,46161.400
21 mar 202424,9125,0924,6224,8024,55243.900
20 mar 202423,7825,0723,5524,7124,46174.500
19 mar 202423,9824,2023,7323,7923,55219.800
18 mar 202424,4924,6623,9123,9723,73160.800
15 mar 202424,0024,8624,0024,5024,251.334.500
14 mar 202425,4025,4024,0924,1923,95242.600
13 mar 202425,7826,2925,2225,2224,97213.600
12 mar 202425,9126,0525,5125,9025,64116.000
11 mar 202425,9026,1225,7825,9525,69112.600
08 mar 202426,1226,4225,6226,0025,74156.900
07 mar 202426,0526,4325,7525,7525,49197.200
06 mar 202425,6126,1024,9325,7525,49180.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...