FIBH | First Bancshares | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

First Bancshares (FIBH)

OTC

$38.50$0.00 (0.00%)

Price as of Oct 08, 2026

N/A
Market Cap
25.75%
1-Year Change
Banks - Regional
Industry

1 Month
-2.27%

Low Price$38.50

High Price$38.65
3 Months
-4.15%

Low Price$37.91

High Price$40.04
1 Year
+25.75%

Low Price$32.97

High Price$42.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/08/2026	38.50	38.50	38.50	38.50	0.00%	4,000
10/07/2026	38.50	38.50	38.50	38.50	0.00%	1,000
10/06/2026	38.50	38.50	38.50	38.50	-0.39%	900
10/06/2026	$0.35 Dividend
10/05/2026	38.65	38.65	38.65	38.65	0.00%	100
09/25/2026	38.65	38.65	38.65	38.65	0.00%	100
09/23/2026	38.65	38.65	38.65	38.65	0.00%	1,000
09/22/2026	38.65	38.65	38.65	38.65	-2.50%	1,000
09/15/2026	39.64	39.64	39.64	39.64	+0.63%	250
09/08/2026	39.39	39.39	39.39	39.39	-1.61%	127
09/03/2026	39.89	40.04	39.89	40.04	+0.37%	500
09/02/2026	39.64	39.89	39.64	39.89	+0.88%	500
08/31/2026	39.54	39.54	39.54	39.54	+4.31%	350
08/27/2026	38.25	38.25	37.91	37.91	-0.91%	600
08/26/2026	39.62	39.64	38.25	38.25	0.00%	1,016
08/24/2026	38.25	38.25	38.25	38.25	-0.39%	100
08/19/2026	38.35	38.40	38.35	38.40	+0.13%	1,950
08/18/2026	38.35	38.35	38.35	38.35	+0.91%	1,081
07/29/2026	38.01	38.01	38.01	38.01	-1.36%	500
07/28/2026	38.64	38.64	38.53	38.53	+0.08%	900
07/27/2026	39.99	39.99	38.17	38.50	-3.95%	2,922
07/24/2026	40.43	40.43	40.09	40.09	+0.25%	696
07/20/2026	39.99	39.99	39.99	39.99	+0.02%	465
07/17/2026	39.98	39.98	39.98	39.98	-0.02%	552
07/14/2026	40.19	40.28	39.99	39.99	-0.44%	2,000
07/06/2026	$0.35 Dividend
06/24/2026	40.17	40.17	40.17	40.17	+0.81%	100
06/17/2026	39.97	39.97	39.84	39.84	-1.07%	2,000
06/08/2026	40.04	40.27	39.84	40.27	+0.22%	415
06/03/2026	40.19	40.19	40.19	40.19	0.00%	201
05/28/2026	40.58	40.58	40.19	40.19	-0.46%	1,200
05/26/2026	40.37	40.37	40.37	40.37	0.00%	1,232
05/21/2026	40.37	40.37	40.37	40.37	+0.07%	168
05/18/2026	40.34	40.34	40.34	40.34	0.00%	400
05/15/2026	40.34	40.34	40.34	40.34	0.00%	100
05/14/2026	40.38	40.70	40.34	40.34	-0.67%	1,200
05/06/2026	40.61	40.61	40.61	40.61	-5.84%	100
04/24/2026	41.51	43.13	41.51	43.13	+3.91%	708
04/22/2026	41.27	41.51	41.27	41.51	+0.17%	250
04/20/2026	41.44	41.44	41.44	41.44	+2.88%	250
04/17/2026	41.50	41.50	40.28	40.28	+1.61%	300
04/16/2026	39.65	39.65	39.65	39.65	-0.05%	625
04/15/2026	39.67	39.67	39.67	39.67	-0.92%	180
04/09/2026	39.65	40.03	39.65	40.03	+1.38%	900
04/06/2026	$0.35 Dividend
04/02/2026	39.49	39.49	39.49	39.49	-3.48%	2,100
04/01/2026	40.91	40.91	40.91	40.91	+4.35%	125
03/30/2026	39.45	39.45	39.21	39.21	-0.62%	984
03/27/2026	39.45	39.45	39.45	39.45	-1.22%	1,700
03/25/2026	39.94	39.94	39.94	39.94	0.00%	300
03/06/2026	39.94	39.94	39.94	39.94	-6.82%	150
02/12/2026	42.86	42.86	42.86	42.86	+1.38%	100
01/30/2026	42.27	42.27	42.27	42.27	+1.97%	555
01/27/2026	41.46	41.46	41.46	41.46	-1.94%	100
01/21/2026	42.27	42.27	42.27	42.27	-0.23%	292
01/16/2026	40.42	42.37	40.42	42.37	-0.39%	667
01/05/2026	$0.33 Dividend
12/17/2025	46.40	46.40	42.54	42.54	+19.73%	400
12/15/2025	34.56	35.53	34.56	35.53	+2.80%	350
12/11/2025	34.56	34.56	34.56	34.56	+4.23%	450
12/09/2025	33.16	33.16	33.16	33.16	+0.59%	230
11/19/2025	33.35	33.35	32.97	32.97	-2.57%	290
11/12/2025	33.84	33.84	33.84	33.84	+1.45%	1,043
10/31/2025	33.35	33.84	33.35	33.35	0.00%	934