Italia markets open in 2 hours 59 minutes

The First Bancshares, Inc. (FBMS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,63-0,37 (-1,48%)
Alla chiusura: 04:00PM EST
24,63 0,00 (0,00%)
Dopo ore: 08:00PM EST
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 202424,7125,0324,5624,6324,6399.700
16 feb 202424,8425,2424,6325,0025,00154.500
15 feb 202424,2225,0724,2224,9824,98207.400
14 feb 202424,2124,2623,8924,0124,01149.500
13 feb 202423,9924,1023,5923,9123,91216.900
12 feb 202424,2325,1024,2324,7524,75138.000
09 feb 202423,9324,4823,7724,2324,23177.300
08 feb 202423,8224,2423,7423,9023,90152.900
07 feb 202424,1724,2823,4423,9423,9498.700
06 feb 202424,3124,6923,9224,1124,11100.900
06 feb 20240.25 Dividendo
05 feb 202424,7224,8024,3724,5924,3484.700
02 feb 202424,6825,4024,6824,9824,73116.100
01 feb 202425,5525,7824,5125,1624,90147.200
31 gen 202425,9726,5625,4025,4325,17135.600
30 gen 202426,4126,6826,3226,4426,1799.700
29 gen 202426,0826,5926,0826,5926,32116.800
26 gen 202426,0926,4525,8326,2025,93113.100
25 gen 202428,0028,0025,8126,5326,26149.100
24 gen 202428,0928,2927,9328,1327,84100.600
23 gen 202428,2328,3227,7227,8227,54102.300
22 gen 202427,2928,0727,2928,0027,72146.500
19 gen 202427,2127,4426,8227,2927,0178.800
18 gen 202426,8927,0926,6727,0026,7382.500
17 gen 202426,3627,1726,3226,7326,4693.500
16 gen 202427,1127,3326,6826,6926,4275.200
12 gen 202428,0728,4027,2327,5227,2489.700
11 gen 202427,8628,3227,3627,7927,51117.200
10 gen 202427,7328,1227,6628,0327,75108.600
09 gen 202427,9628,0427,7727,8527,5774.400
08 gen 202428,1728,4128,0928,3528,0693.400
05 gen 202428,0528,8328,0528,1727,88107.400
04 gen 202428,6228,9128,2328,2827,99103.100
03 gen 202429,0029,0828,4128,5128,22163.600
02 gen 202429,1029,7028,8429,0628,76171.800
29 dic 202329,5529,5729,0729,3329,03175.600
28 dic 202329,4229,7429,4229,5429,24106.400
27 dic 202329,7029,9329,4729,5429,24111.100
26 dic 202329,3829,6529,2029,5529,25186.400
22 dic 202329,4029,7729,0129,3829,08134.700
21 dic 202329,2429,2428,9029,1228,82147.600
20 dic 202329,0729,5428,9328,9728,68167.200
19 dic 202328,9029,2628,6629,0328,73145.500
18 dic 202328,8428,9328,3128,6428,3596.900
15 dic 202329,6229,6228,5028,6028,31254.400
14 dic 202328,7529,7328,7529,3329,03168.900
13 dic 202327,1828,4627,0628,3628,07440.800
12 dic 202327,3227,3727,0627,0826,8040.900
11 dic 202327,6227,6227,3227,4027,1269.500
08 dic 202327,3027,8327,3027,5027,22115.700
07 dic 202326,9127,2626,3527,1326,85114.700
06 dic 202327,1727,4526,6826,6926,42129.400
05 dic 202327,0627,2026,7126,8626,5964.200
04 dic 202326,8427,6126,4127,0426,77241.200
01 dic 202325,7327,0525,7327,0026,73238.700
30 nov 202326,1926,1925,6025,6525,39135.300
29 nov 202325,9826,3725,8425,9425,6874.100
28 nov 202325,7925,7925,4025,6825,4266.600
27 nov 202326,0926,0925,7925,8225,5645.700
24 nov 202326,3326,6626,0126,2325,9622.800
22 nov 202326,4326,4326,0626,1925,9248.200
21 nov 202326,5826,7926,0126,0325,7747.300
20 nov 202326,8126,8126,4626,6326,3649.300
17 nov 202326,8626,9526,2626,6426,3785.800
16 nov 202327,1027,2426,3926,5026,2357.200
15 nov 202327,2727,7326,9327,0026,73186.800
14 nov 202326,6428,0826,3927,2526,97165.100
13 nov 202325,1425,7025,1425,6125,3543.900
10 nov 202324,9425,3724,7825,2424,9848.800
09 nov 202325,5725,7224,8324,8324,5853.700
08 nov 202325,8025,8025,3225,5325,2775.600
07 nov 202325,8725,9125,4425,8125,5548.900
07 nov 20230.24 Dividendo
06 nov 202326,2026,4725,8126,0925,5987.300
03 nov 202325,9126,6025,9126,2825,77130.100
02 nov 202324,6425,2624,6425,2324,74105.100
01 nov 202324,1724,4423,9424,3923,92137.000
31 ott 202324,2224,3923,8724,2223,75110.700
30 ott 202323,8824,3123,6424,1223,66100.900
27 ott 202323,8123,8923,3123,8323,37101.800
26 ott 202325,1125,1123,2523,9423,48264.400
25 ott 202325,1825,4024,9525,3724,8869.200
24 ott 202325,8826,1325,0225,4124,9267.400
23 ott 202325,6826,1625,6825,7625,2652.400
20 ott 202326,6026,6025,5625,7825,28109.600
19 ott 202326,7126,9526,4626,5426,0345.600
18 ott 202327,0327,2326,7226,8026,2889.600
17 ott 202326,7227,6726,7227,2726,74143.800
16 ott 202326,5526,9826,5526,9326,4158.200
13 ott 202327,2527,2526,4126,4925,9832.800
12 ott 202327,5427,5426,8627,0426,5253.100
11 ott 202327,2627,6327,2627,6227,0947.100
10 ott 202326,5027,3226,5027,2026,6882.400
09 ott 202326,3427,0626,3426,8026,2853.100
06 ott 202326,8327,2826,3526,6926,1878.900
05 ott 202326,3627,2726,3227,1026,5867.100
04 ott 202326,1526,4025,9126,3025,7964.300
03 ott 202326,6326,6825,9926,1525,6564.400
02 ott 202326,8426,9926,5126,7126,2082.400
29 set 202326,9427,3726,7926,9726,4560.800
*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...