OTC Link
Datos históricos de First Bancshares, Inc.
First Bancshares, Inc. · FBSI
$34.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:57 UTC
- Variación en el periodo
- +22.5%
- Máximo
- US$35.96
- 12 de diciembre de 2025
- Mínimo
- US$27.28
- 10 de noviembre de 2025
- Volumen medio diario
- 0 M
Del 20 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.21 | 34.40 | 34.20 | 34.30 | +0.88% | 3,000 |
| 8 oct 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00% | 200 |
| 30 sep 2026 | 34.00 | 34.00 | 34.00 | 34.00 | −2.58% | 275 |
| 24 sep 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00% | 444 |
| 23 sep 2026 | 34.70 | 34.90 | 34.70 | 34.90 | +2.65% | 700 |
| 15 sep 2026 | 35.40 | 35.40 | 34.00 | 34.00 | −4.79% | 300 |
| 11 sep 2026 | 35.71 | 35.71 | 35.71 | 35.71 | +2.03% | 100 |
| 10 sep 2026 | 34.24 | 35.00 | 34.06 | 35.00 | +2.64% | 1,200 |
| 8 sep 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00% | 200 |
| 4 sep 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00% | 100 |
| 11 ago 2026 | 33.50 | 34.10 | 33.50 | 34.10 | +3.33% | 250 |
| 10 ago 2026 | 33.00 | 33.00 | 32.80 | 33.00 | 0.00% | 300 |
| 5 ago 2026 | 32.50 | 33.00 | 32.20 | 33.00 | +4.73% | 300 |
| 4 ago 2026 | 31.51 | 31.51 | 31.51 | 31.51 | −3.05% | 200 |
| 3 ago 2026 | 31.00 | 32.50 | 31.00 | 32.50 | −1.37% | 2,100 |
| 31 jul 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 0.00% | 100 |
| 28 jul 2026 | 32.95 | 32.95 | 32.50 | 32.95 | +1.74% | 751 |
| 22 jul 2026 | 32.00 | 32.50 | 32.00 | 32.39 | +1.21% | 1,431 |
| 21 jul 2026 | 31.36 | 32.00 | 31.00 | 32.00 | −1.51% | 1,932 |
| 13 jul 2026 | 32.49 | 32.49 | 32.49 | 32.49 | +4.98% | 100 |
| 29 jun 2026 | 30.75 | 30.95 | 30.63 | 30.95 | −0.16% | 700 |
| 24 jun 2026 | 31.00 | 31.00 | 31.00 | 31.00 | −3.16% | 531 |
| 23 jun 2026 | 32.02 | 32.02 | 32.01 | 32.01 | 0.00% | 309 |
| 22 jun 2026 | 32.01 | 32.01 | 32.01 | 32.01 | −2.71% | 416 |
| 17 jun 2026 | 32.73 | 32.90 | 32.73 | 32.90 | 0.00% | 400 |
| 4 jun 2026 | 32.90 | 32.90 | 32.90 | 32.90 | −0.15% | 300 |
| 1 jun 2026 | 32.95 | 32.95 | 32.95 | 32.95 | +0.30% | 100 |
| 29 may 2026 | 32.85 | 32.85 | 32.85 | 32.85 | +0.46% | 100 |
| 27 may 2026 | 32.70 | 32.70 | 32.70 | 32.70 | −0.73% | 2,200 |
| 13 may 2026 | 31.00 | 32.94 | 31.00 | 32.94 | +6.77% | 500 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.