The First Bancshares, Inc. - Price History
Monthly price history for FBMS (The First Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.72 | $25.72 |
| April 2024 | $23.94 | $23.94 |
| March 2024 | $25.95 | $25.95 |
| February 2024 | $24.83 | $24.83 |
| January 2024 | $25.17 | $25.43 |
| December 2023 | $29.03 | $29.33 |
| November 2023 | $25.39 | $25.65 |
| October 2023 | $23.75 | $24.22 |
| September 2023 | $26.45 | $26.97 |
| August 2023 | $27.84 | $28.39 |
| July 2023 | $30.48 | $31.31 |
| June 2023 | $25.16 | $25.84 |
| May 2023 | $25.35 | $26.04 |
| April 2023 | $24.22 | $25.10 |
| March 2023 | $24.92 | $25.83 |
| February 2023 | $30.21 | $31.31 |
| January 2023 | $29.38 | $30.65 |
| December 2022 | $30.68 | $32.01 |
| November 2022 | $32.77 | $34.19 |
| October 2022 | $31.19 | $32.74 |
| September 2022 | $28.45 | $29.87 |
| August 2022 | $28.48 | $29.90 |
| July 2022 | $27.44 | $29 |
| June 2022 | $27.07 | $28.60 |
| May 2022 | $28.49 | $30.10 |
| April 2022 | $30.30 | $32.19 |
| March 2022 | $31.68 | $33.66 |
| February 2022 | $33.23 | $35.31 |
| January 2022 | $33.80 | $36.07 |
| December 2021 | $36.18 | $38.62 |
| November 2021 | $36.41 | $38.86 |
| October 2021 | $37.57 | $40.25 |
| September 2021 | $36.20 | $38.78 |
| August 2021 | $37.82 | $40.52 |
| July 2021 | $35.86 | $38.57 |
| June 2021 | $34.80 | $37.43 |
| May 2021 | $36.31 | $39.05 |
| April 2021 | $36.25 | $39.12 |
| March 2021 | $33.92 | $36.61 |
| February 2021 | $29.71 | $32.07 |
| January 2021 | $27.63 | $29.94 |
| December 2020 | $28.50 | $30.88 |
| November 2020 | $25.25 | $27.36 |
| October 2020 | $21.89 | $23.84 |
| September 2020 | $19.26 | $20.97 |
| August 2020 | $19.69 | $21.44 |
| July 2020 | $18.20 | $19.91 |
| June 2020 | $20.56 | $22.50 |
| May 2020 | $19.37 | $21.19 |
| April 2020 | $18.11 | $19.92 |
| March 2020 | $17.33 | $19.07 |
| February 2020 | $27.12 | $29.84 |
| January 2020 | $31.20 | $34.42 |
| December 2019 | $32.19 | $35.52 |
| November 2019 | $30.42 | $33.56 |
| October 2019 | $29.80 | $32.96 |
| September 2019 | $29.20 | $32.30 |
| August 2019 | $28.52 | $31.54 |
| July 2019 | $29.95 | $33.21 |
| June 2019 | $27.36 | $30.34 |
| May 2019 | $26.88 | $29.80 |
| April 2019 | $27.78 | $30.88 |
| March 2019 | $27.80 | $30.90 |
| February 2019 | $29.47 | $32.76 |
| January 2019 | $29.09 | $32.41 |
| December 2018 | $27.16 | $30.25 |
| November 2018 | $31.62 | $35.22 |
| October 2018 | $32.31 | $36.04 |
| September 2018 | $35.01 | $39.05 |
| August 2018 | $36.80 | $41.05 |
| July 2018 | $34.51 | $38.55 |
| June 2018 | $32.19 | $35.95 |
| May 2018 | $30.75 | $34.35 |
| April 2018 | $28.92 | $32.35 |
| March 2018 | $28.83 | $32.25 |
| February 2018 | $28.38 | $31.75 |
| January 2018 | $28.70 | $32.15 |
| December 2017 | $30.53 | $34.20 |
| November 2017 | $29.46 | $33 |
| October 2017 | $28.44 | $31.90 |
| September 2017 | $26.88 | $30.15 |
| August 2017 | $25.14 | $28.20 |
| July 2017 | $24.71 | $27.75 |
| June 2017 | $24.57 | $27.60 |
| May 2017 | $24.88 | $27.95 |
| April 2017 | $25.48 | $28.65 |
| March 2017 | $25.34 | $28.50 |
| February 2017 | $25.79 | $29 |
| January 2017 | $24.55 | $27.65 |
| December 2016 | $24.42 | $27.50 |
| November 2016 | $21.80 | $24.55 |
| October 2016 | $19.06 | $21.50 |
| September 2016 | $16.93 | $19.10 |
| August 2016 | $15.34 | $17.30 |
| July 2016 | $15.48 | $17.50 |
| June 2016 | $15.28 | $17.27 |
| May 2016 | $14.87 | $16.81 |
| April 2016 | $14.55 | $16.48 |
| March 2016 | $13.80 | $15.63 |
| February 2016 | $15.89 | $18 |
| January 2016 | $15.10 | $17.15 |
| December 2015 | $16.15 | $18.34 |
| November 2015 | $15.84 | $17.98 |
| October 2015 | $14.14 | $16.09 |
| September 2015 | $15.35 | $17.47 |
| August 2015 | $15.50 | $17.64 |
| July 2015 | $15.15 | $17.28 |
| June 2015 | $14.60 | $16.65 |
| May 2015 | $14.51 | $16.55 |
| April 2015 | $14.13 | $16.15 |
| March 2015 | $14.22 | $16.26 |
| February 2015 | $12.36 | $14.13 |
| January 2015 | $12.17 | $13.95 |
| December 2014 | $12.66 | $14.51 |
| November 2014 | $13.29 | $15.23 |
| October 2014 | $13.05 | $15 |
| September 2014 | $12.58 | $14.45 |
| August 2014 | $12.68 | $14.57 |
| July 2014 | $12.54 | $14.45 |
| June 2014 | $12.33 | $14.20 |
| May 2014 | $12.46 | $14.36 |
| April 2014 | $12.54 | $14.49 |
| March 2014 | $12.54 | $14.49 |
| February 2014 | $12.12 | $14 |
| January 2014 | $12.30 | $14.24 |
| December 2013 | $12.11 | $14.02 |
| November 2013 | $12.52 | $14.50 |
| October 2013 | $12.66 | $14.70 |
| September 2013 | $12.06 | $14 |
| August 2013 | $12.17 | $14.13 |
| July 2013 | $10.73 | $12.50 |
| June 2013 | $11.08 | $12.90 |
| May 2013 | $10.91 | $12.70 |
| April 2013 | $10.17 | $11.88 |
| March 2013 | $9.98 | $11.66 |
| February 2013 | $9.57 | $11.18 |
| January 2013 | $8.79 | $10.30 |
| December 2012 | $8.04 | $9.42 |
| November 2012 | $8.10 | $9.50 |
| October 2012 | $8.22 | $9.67 |
| September 2012 | $8.08 | $9.50 |
| August 2012 | $8.22 | $9.67 |
| July 2012 | $8.23 | $9.72 |
| June 2012 | $7.80 | $9.21 |
| May 2012 | $7.71 | $9.11 |
| April 2012 | $7.67 | $9.10 |
| March 2012 | $7.80 | $9.25 |
| February 2012 | $8.02 | $9.51 |
| January 2012 | $6.72 | $8 |
| December 2011 | $6.40 | $7.62 |
| November 2011 | $6.25 | $7.45 |
| October 2011 | $6.68 | $8 |
| September 2011 | $7.16 | $8.57 |
| August 2011 | $6.71 | $8.03 |
| July 2011 | $7.49 | $9 |
| June 2011 | $8.26 | $9.93 |
| May 2011 | $8.53 | $10.25 |
| April 2011 | $7.43 | $8.97 |
| March 2011 | $7.12 | $8.60 |
| February 2011 | $7.45 | $9 |
| January 2011 | $7.10 | $8.61 |
| December 2010 | $7.01 | $8.50 |
| November 2010 | $7.42 | $9 |
| October 2010 | $6.97 | $8.45 |
| September 2010 | $8.23 | $9.98 |
| August 2010 | $6.59 | $8.01 |
| July 2010 | $6.03 | $7.35 |
| June 2010 | $6.03 | $7.35 |
| May 2010 | $6.90 | $8.41 |
| April 2010 | $7.57 | $9.26 |
| March 2010 | $7.73 | $9.45 |
| February 2010 | $7.36 | $9 |
| January 2010 | $7.55 | $9.30 |
| December 2009 | $5.70 | $7.02 |
| November 2009 | $5.70 | $7.02 |
| October 2009 | $5.92 | $7.30 |
| September 2009 | $4.56 | $5.62 |
| August 2009 | $5.94 | $7.32 |
| July 2009 | $5.87 | $7.23 |
| June 2009 | $6.09 | $7.50 |
| May 2009 | $8.09 | $9.97 |
| April 2009 | $7.71 | $9.50 |
| March 2009 | $7.97 | $9.82 |
| February 2009 | $5.88 | $7.25 |
| January 2009 | $7.39 | $9.11 |
| December 2008 | $7.34 | $9.04 |
| November 2008 | $10.15 | $12.51 |
| October 2008 | $10.88 | $13.40 |
| September 2008 | $9.77 | $12.04 |
| August 2008 | $11.77 | $14.50 |
| July 2008 | $11.37 | $14.01 |
| June 2008 | $14.54 | $18 |
| May 2008 | $15.60 | $19.30 |
| April 2008 | $17.48 | $21.71 |
| March 2008 | $16.75 | $20.80 |
| February 2008 | $16.91 | $21 |
| January 2008 | $17.66 | $22 |
| December 2007 | $17.25 | $21.50 |
| November 2007 | $17.86 | $22.25 |
| October 2007 | $17.20 | $21.50 |
| September 2007 | $17.23 | $21.54 |
| August 2007 | $17.53 | $21.92 |
| July 2007 | $17.97 | $22.54 |
| June 2007 | $19.92 | $24.99 |
| May 2007 | $19.13 | $24 |
| April 2007 | $19.93 | $25 |
| March 2007 | $18.77 | $23.62 |
| February 2007 | $20.51 | $25.81 |
| January 2007 | $22.81 | $29 |
| December 2006 | $23.79 | $30.25 |
| November 2006 | $20.76 | $26.40 |
| October 2006 | $19.36 | $24.61 |
| September 2006 | $18.68 | $23.75 |
| August 2006 | $19.28 | $24.51 |
| July 2006 | $16.99 | $21.60 |
| June 2006 | $18.48 | $23.50 |
| May 2006 | $19.27 | $24.50 |
| April 2006 | $19.44 | $24.72 |
| March 2006 | $18.48 | $23.50 |
| February 2006 | $14.94 | $38 |
| January 2006 | $12.08 | $31 |
| December 2005 | $12.47 | $32 |
| November 2005 | $10.91 | $28 |
| October 2005 | $11.10 | $28.50 |
| September 2005 | $9.94 | $25.50 |
| August 2005 | $10.13 | $26 |
| July 2005 | $9.84 | $25.25 |
| June 2005 | $9.74 | $25 |
| May 2005 | $9.35 | $24 |
| April 2005 | $8.77 | $22.50 |
| March 2005 | $7.79 | $20 |
| February 2005 | $7.59 | $19.55 |
| January 2005 | $7.37 | $19 |
| December 2004 | $6.87 | $17.70 |
| November 2004 | $6.89 | $17.75 |
| October 2004 | $6.50 | $16.75 |
| September 2004 | $6.08 | $15.67 |
| August 2004 | $6.50 | $16.75 |
| July 2004 | $6.30 | $16.23 |
| June 2004 | $5.82 | $15 |
| May 2004 | $5.92 | $15.25 |
| April 2004 | $6.31 | $8 |
| March 2004 | $6.21 | $16 |
| February 2004 | $6.43 | $8.25 |
| January 2004 | $6.43 | $8.25 |
| December 2003 | $6.43 | $8.25 |
| November 2003 | $6.43 | $8.25 |
| October 2003 | $6.43 | $8.25 |
| September 2003 | $6.34 | $16.50 |
| August 2003 | $6.15 | $16 |
| July 2003 | $6.24 | $8 |
| June 2003 | $6.24 | $8 |
| May 2003 | $6.24 | $8 |
| April 2003 | $6.24 | $8 |
| March 2003 | $6.24 | $8 |
| February 2003 | $6.24 | $8 |
| January 2003 | $6.15 | $16 |
FBMS
List: Challengers
Price: $25.72
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.89%
Payout Ratio: 41.84%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.52 USD
P/E Ratio: 10
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 126111
Market Capitalization: 796.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 19.86%