Name | Symbol | Markt | Aktientyp |
---|---|---|---|
First Bancshares Inc | FBMS | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
25,67 | 25,24 | 25,795 | 25,52 | 25,51 |
FBMS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 25,13 | 25,795 | 24,82 | 25,42 | 226.356 | 0,39 | 1,55% |
1 Monat | 23,17 | 25,99 | 22,96 | 24,76 | 158.731 | 2,35 | 10,14% |
3 Monate | 24,71 | 26,43 | 22,96 | 24,77 | 186.319 | 0,81 | 3,28% |
6 Monate | 26,64 | 29,93 | 22,96 | 25,76 | 155.252 | -1,12 | -4,20% |
1 Jahr | 23,93 | 32,06 | 22,96 | 26,45 | 126.953 | 1,59 | 6,64% |
3 Jahre | 38,50 | 42,89 | 22,82 | 30,13 | 105.618 | -12,98 | -33,71% |
5 Jahre | 30,76 | 42,89 | 15,27 | 29,35 | 89.835 | -5,24 | -17,04% |
FBMS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
15 Mai 2024 | 25,52 | 0,01 | 0,04% | 25,67 | 25,795 | 25,24 | 134.540 |
14 Mai 2024 | 25,51 | 0,01 | 0,04% | 25,63 | 25,685 | 25,47 | 402.236 |
11 Mai 2024 | 25,50 | -0,01 | -0,04% | 25,48 | 25,68 | 25,35 | 258.308 |
10 Mai 2024 | 25,51 | 0,28 | 1,11% | 25,35 | 25,56 | 25,345 | 157.239 |
09 Mai 2024 | 25,23 | 0,10 | 0,40% | 24,84 | 25,23 | 24,82 | 172.516 |
08 Mai 2024 | 25,13 | 0,03 | 0,12% | 25,13 | 25,36 | 25,08 | 141.480 |
07 Mai 2024 | 25,10 | 0,33 | 1,33% | 24,49 | 25,31 | 24,4401 | 176.505 |
04 Mai 2024 | 24,77 | 0,29 | 1,18% | 24,83 | 25,05 | 24,67 | 135.355 |
03 Mai 2024 | 24,48 | 0,33 | 1,37% | 24,31 | 24,72 | 24,17 | 179.582 |
02 Mai 2024 | 24,15 | 0,21 | 0,88% | 24,05 | 24,51 | 24,05 | 139.459 |
01 Mai 2024 | 23,94 | -0,19 | -0,79% | 24,06 | 24,34 | 23,80 | 78.872 |
30 Apr 2024 | 24,13 | 0,23 | 0,96% | 23,81 | 24,29 | 23,72 | 146.598 |
27 Apr 2024 | 23,90 | -1,14 | -4,55% | 24,93 | 25,13 | 23,86 | 93.862 |
26 Apr 2024 | 25,04 | -0,24 | -0,95% | 24,88 | 25,38 | 24,81 | 198.818 |
25 Apr 2024 | 25,28 | 0,07 | 0,28% | 24,89 | 25,78 | 24,3424 | 107.117 |
24 Apr 2024 | 25,21 | 0,60 | 2,44% | 24,64 | 25,42 | 24,64 | 102.606 |
23 Apr 2024 | 24,61 | 0,06 | 0,24% | 24,56 | 24,89 | 24,55 | 125.506 |
20 Apr 2024 | 24,55 | 0,84 | 3,54% | 23,54 | 24,58 | 23,54 | 136.500 |
19 Apr 2024 | 23,71 | 0,26 | 1,11% | 23,43 | 23,74 | 23,42 | 172.686 |
18 Apr 2024 | 23,45 | 0,30 | 1,30% | 23,39 | 23,60 | 23,25 | 161.731 |
17 Apr 2024 | 23,15 | -0,20 | -0,86% | 23,01 | 23,29 | 23,01 | 83.770 |
16 Apr 2024 | 23,35 | -0,08 | -0,34% | 23,42 | 23,655 | 23,15 | 101.135 |