Italia markets open in 1 hour 50 minutes

The First Bancshares, Inc. (FBMS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,72-0,08 (-0,31%)
Alla chiusura: 04:00PM EDT
25,72 0,00 (0,00%)
Dopo ore: 04:16PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mar 202425,1425,8325,1425,5425,28232.900
04 mar 202425,2225,8625,0625,1924,94392.700
01 mar 202424,7924,8224,1524,8124,5698.500
29 feb 202424,8925,4324,5924,8324,58158.300
28 feb 202424,0524,5124,0524,3224,07143.900
27 feb 202424,2324,6124,1324,2223,98116.600
26 feb 202424,2824,5023,9024,1523,91146.100
23 feb 202424,5424,8924,2324,4424,19100.700
22 feb 202424,3524,5824,1324,4924,24178.200
21 feb 202424,6824,6824,3624,4524,20105.500
20 feb 202424,7125,0324,5624,6324,3899.700
16 feb 202424,8425,2424,6325,0024,75154.500
15 feb 202424,2225,0724,2224,9824,73207.400
14 feb 202424,2124,2623,8924,0123,77149.500
13 feb 202423,9924,1023,5923,9123,67216.900
12 feb 202424,2325,1024,2324,7524,50138.000
09 feb 202423,9324,4823,7724,2323,99177.300
08 feb 202423,8224,2423,7423,9023,66152.900
07 feb 202424,1724,2823,4423,9423,7098.700
06 feb 202424,3124,6923,9224,1123,87100.900
06 feb 20240.25 Dividendo
05 feb 202424,7224,8024,3724,5924,0984.700
02 feb 202424,6825,4024,6824,9824,48116.100
01 feb 202425,5525,7824,5125,1624,65147.200
31 gen 202425,9726,5625,4025,4324,92135.600
30 gen 202426,4126,6826,3226,4425,9199.700
29 gen 202426,0826,5926,0826,5926,05116.800
26 gen 202426,0926,4525,8326,2025,67113.100
25 gen 202428,0028,0025,8126,5326,00149.100
24 gen 202428,0928,2927,9328,1327,56100.600
23 gen 202428,2328,3227,7227,8227,26102.300
22 gen 202427,2928,0727,2928,0027,44146.500
19 gen 202427,2127,4426,8227,2926,7478.800
18 gen 202426,8927,0926,6727,0026,4682.500
17 gen 202426,3627,1726,3226,7326,1993.500
16 gen 202427,1127,3326,6826,6926,1575.200
12 gen 202428,0728,4027,2327,5226,9789.700
11 gen 202427,8628,3227,3627,7927,23117.200
10 gen 202427,7328,1227,6628,0327,46108.600
09 gen 202427,9628,0427,7727,8527,2974.400
08 gen 202428,1728,4128,0928,3527,7893.400
05 gen 202428,0528,8328,0528,1727,60107.400
04 gen 202428,6228,9128,2328,2827,71103.100
03 gen 202429,0029,0828,4128,5127,94163.600
02 gen 202429,1029,7028,8429,0628,47171.800
29 dic 202329,5529,5729,0729,3328,74175.600
*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...