S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

First Bancshares (FIBH)

OTC

$40.88+$0.33 (+0.81%)

Price as of Jun 24, 2026

N/A
Market Cap
46.43%
1-Year Change
Banks - Regional
Industry

1 Month
-0.51%

Low Price$40.55

High Price$40.88
3 Months
+0.58%

Low Price$40.35

High Price$43.90
1 Year
+46.43%

Low Price$29.80

High Price$44.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/06/2026	$0.35 Dividend
06/24/2026	40.53	40.53	40.53	40.53	+0.81%	100
06/17/2026	40.33	40.33	40.20	40.20	-1.07%	2,000
06/08/2026	40.40	40.64	40.20	40.64	+0.22%	415
06/03/2026	40.55	40.55	40.55	40.55	0.00%	201
05/28/2026	40.95	40.95	40.55	40.55	-0.46%	1,200
05/26/2026	40.74	40.74	40.74	40.74	0.00%	1,232
05/21/2026	40.74	40.74	40.74	40.74	+0.07%	168
05/18/2026	40.71	40.71	40.71	40.71	0.00%	400
05/15/2026	40.71	40.71	40.71	40.71	0.00%	100
05/14/2026	40.75	41.07	40.71	40.71	-0.67%	1,200
05/06/2026	40.98	40.98	40.98	40.98	-5.84%	100
04/24/2026	41.89	43.52	41.89	43.52	+3.91%	708
04/22/2026	41.64	41.89	41.64	41.89	+0.17%	250
04/20/2026	41.82	41.82	41.82	41.82	+2.88%	250
04/17/2026	41.88	41.88	40.65	40.65	+1.61%	300
04/16/2026	40.00	40.00	40.00	40.00	-0.05%	625
04/15/2026	40.02	40.02	40.02	40.02	-0.92%	180
04/09/2026	40.00	40.40	40.00	40.40	+1.38%	900
04/06/2026	$0.35 Dividend
04/02/2026	39.85	39.85	39.85	39.85	-3.48%	2,100
04/01/2026	41.28	41.28	41.28	41.28	+4.35%	125
03/30/2026	39.81	39.81	39.56	39.56	-0.62%	984
03/27/2026	39.81	39.81	39.81	39.81	-1.22%	1,700
03/25/2026	40.30	40.30	40.30	40.30	0.00%	300
03/06/2026	40.30	40.30	40.30	40.30	-6.82%	150
02/12/2026	43.25	43.25	43.25	43.25	+1.38%	100
01/30/2026	42.66	42.66	42.66	42.66	+1.97%	555
01/27/2026	41.83	41.83	41.83	41.83	-1.94%	100
01/21/2026	42.66	42.66	42.66	42.66	-0.23%	292
01/16/2026	40.79	42.76	40.79	42.76	-0.39%	667
01/05/2026	$0.33 Dividend
12/17/2025	46.82	46.82	42.92	42.92	+19.73%	400
12/15/2025	34.87	35.85	34.87	35.85	+2.80%	350
12/11/2025	34.87	34.87	34.87	34.87	+4.23%	450
12/09/2025	33.46	33.46	33.46	33.46	+0.59%	230
11/19/2025	33.65	33.65	33.26	33.26	-2.57%	290
11/12/2025	34.14	34.14	34.14	34.14	+1.45%	1,043
10/31/2025	33.65	34.14	33.65	33.65	+4.55%	934
10/21/2025	32.19	32.19	32.19	32.19	+2.33%	100
10/15/2025	31.46	31.46	31.46	31.46	+1.83%	800
10/06/2025	$0.33 Dividend
10/03/2025	30.89	30.89	30.89	30.89	-3.00%	242
10/02/2025	29.25	31.85	29.25	31.85	+9.60%	1,245
09/15/2025	29.06	29.06	29.06	29.06	0.00%	526
09/11/2025	29.06	29.06	29.06	29.06	+0.60%	174
09/08/2025	28.89	28.89	28.89	28.89	0.00%	180
09/04/2025	28.89	28.89	28.89	28.89	0.00%	150
08/28/2025	28.89	28.89	28.89	28.89	-6.50%	150
08/27/2025	30.89	30.89	30.89	30.89	+7.10%	100
08/26/2025	28.85	28.85	28.85	28.85	0.00%	526
08/25/2025	28.85	28.85	28.85	28.85	+0.03%	396
08/20/2025	28.84	28.84	28.84	28.84	+0.23%	615
08/19/2025	28.87	28.87	28.77	28.77	-0.67%	975
08/18/2025	28.96	28.96	28.96	28.96	-3.23%	150
08/13/2025	29.93	29.93	29.93	29.93	+0.65%	100
08/11/2025	29.74	29.74	29.74	29.74	-0.65%	600
08/08/2025	29.93	29.93	29.93	29.93	+3.33%	766
08/07/2025	30.17	30.17	28.96	28.96	0.00%	1,831